Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.00 | 31.06 | 30.60 | 30.69 | 7,407,129 | -0.30(-0.98%) |
May 28, 2015 | 31.07 | 31.23 | 30.83 | 31.00 | 4,431,278 | -0.14(-0.46%) |
May 27, 2015 | 31.18 | 31.24 | 31.00 | 31.14 | 5,434,426 | +0.09(+0.30%) |
May 26, 2015 | 31.49 | 31.49 | 30.95 | 31.05 | 4,022,617 | -0.53(-1.69%) |
May 22, 2015 | 31.41 | 31.58 | 31.58 | 31.58 | 4,273,167 | +0.07(+0.23%) |
May 21, 2015 | 31.19 | 31.52 | 31.07 | 31.51 | 4,196,095 | +0.31(+0.99%) |
May 20, 2015 | 31.00 | 31.33 | 30.84 | 31.20 | 4,855,853 | +0.22(+0.70%) |
May 19, 2015 | 30.53 | 31.02 | 30.41 | 30.98 | 4,194,390 | +0.29(+0.94%) |
May 18, 2015 | 30.48 | 30.73 | 30.40 | 30.69 | 3,364,332 | +0.06(+0.21%) |
May 15, 2015 | 30.57 | 30.84 | 30.43 | 30.63 | 4,887,401 | +0.19(+0.61%) |
May 14, 2015 | 30.20 | 30.46 | 30.13 | 30.44 | 4,406,152 | +0.43(+1.44%) |
May 13, 2015 | 30.24 | 30.38 | 29.84 | 30.01 | 3,786,483 | -0.15(-0.50%) |
May 12, 2015 | 30.11 | 30.21 | 29.86 | 30.16 | 3,797,243 | -0.12(-0.38%) |
May 11, 2015 | 30.24 | 30.58 | 30.17 | 30.28 | 5,365,582 | -0.01(-0.02%) |
May 08, 2015 | 30.56 | 30.73 | 30.12 | 30.28 | 5,349,545 | +0.07(+0.24%) |
May 07, 2015 | 30.19 | 30.50 | 30.07 | 30.21 | 4,032,117 | +0.16(+0.53%) |
May 06, 2015 | 30.04 | 30.15 | 29.68 | 30.05 | 4,758,452 | +0.13(+0.43%) |
May 05, 2015 | 30.61 | 30.64 | 29.91 | 29.92 | 5,944,997 | -0.81(-2.65%) |
May 04, 2015 | 30.25 | 30.91 | 30.25 | 30.74 | 4,649,603 | +0.53(+1.74%) |
May 01, 2015 | 29.76 | 30.23 | 29.59 | 30.21 | 3,800,061 | +0.30(+1.01%) |
Apr 30, 2015 | 30.01 | 30.07 | 29.53 | 29.91 | 5,800,194 | -0.20(-0.67%) |
Apr 29, 2015 | 30.12 | 30.25 | 29.85 | 30.11 | 2,741,567 | -0.16(-0.52%) |
Apr 28, 2015 | 29.87 | 30.28 | 29.68 | 30.27 | 2,809,719 | +0.32(+1.06%) |
Apr 27, 2015 | 30.60 | 30.64 | 29.74 | 29.95 | 3,622,443 | -0.50(-1.63%) |
Apr 24, 2015 | 30.15 | 30.64 | 30.03 | 30.45 | 4,025,910 | +0.24(+0.79%) |
Apr 23, 2015 | 30.16 | 30.31 | 30.07 | 30.21 | 3,212,884 | +0.08(+0.26%) |
Apr 22, 2015 | 29.90 | 30.25 | 29.78 | 30.13 | 3,620,197 | +0.46(+1.55%) |
Apr 21, 2015 | 30.14 | 30.36 | 29.58 | 29.67 | 3,768,823 | -0.44(-1.46%) |
Apr 20, 2015 | 29.59 | 30.31 | 29.53 | 30.11 | 2,956,059 | +0.60(+2.05%) |
Apr 17, 2015 | 29.58 | 29.85 | 29.34 | 29.50 | 2,665,576 | -0.24(-0.82%) |
Apr 16, 2015 | 29.69 | 29.92 | 29.27 | 29.75 | 3,366,283 | +0.04(+0.15%) |
Apr 15, 2015 | 29.77 | 30.19 | 29.66 | 29.71 | 1,772,299 | +0.01(+0.02%) |
Apr 14, 2015 | 29.56 | 29.87 | 29.53 | 29.70 | 1,979,992 | +0.19(+0.66%) |
Apr 13, 2015 | 29.94 | 30.03 | 29.45 | 29.50 | 2,261,434 | -0.50(-1.66%) |
Apr 10, 2015 | 29.76 | 30.22 | 29.72 | 30.00 | 2,738,452 | +0.29(+0.97%) |
Apr 09, 2015 | 29.97 | 30.00 | 29.66 | 29.71 | 3,268,104 | -0.31(-1.03%) |
Apr 08, 2015 | 30.08 | 30.23 | 29.85 | 30.02 | 2,814,190 | -0.10(-0.33%) |
Apr 07, 2015 | 30.60 | 30.64 | 30.06 | 30.12 | 3,295,740 | -0.40(-1.32%) |
Apr 06, 2015 | 29.85 | 30.82 | 29.84 | 30.53 | 4,442,092 | +0.76(+2.56%) |
Apr 02, 2015 | 29.72 | 29.76 | 29.76 | 29.76 | 5,528,894 | +0.06(+0.19%) |
Apr 01, 2015 | 29.70 | 29.84 | 29.23 | 29.71 | 5,702,624 | -0.48(-1.57%) |
Mar 31, 2015 | 30.26 | 30.37 | 29.92 | 30.18 | 4,046,858 | -0.04(-0.12%) |
Mar 30, 2015 | 29.85 | 30.31 | 29.69 | 30.22 | 2,421,728 | +0.46(+1.55%) |
Mar 27, 2015 | 29.64 | 30.03 | 29.52 | 29.76 | 2,474,161 | +0.11(+0.36%) |
Mar 26, 2015 | 29.86 | 30.08 | 29.49 | 29.65 | 2,686,221 | -0.23(-0.77%) |
Mar 25, 2015 | 30.19 | 30.33 | 29.86 | 29.88 | 3,909,392 | -0.23(-0.77%) |
Mar 24, 2015 | 30.50 | 30.70 | 30.02 | 30.11 | 2,659,073 | -0.45(-1.48%) |
Mar 23, 2015 | 30.34 | 30.66 | 30.33 | 30.56 | 3,592,850 | +0.24(+0.81%) |
Mar 20, 2015 | 30.29 | 30.51 | 30.02 | 30.32 | 5,979,245 | +0.17(+0.57%) |
Mar 19, 2015 | 30.24 | 30.53 | 29.90 | 30.15 | 4,105,832 | -0.25(-0.83%) |
Mar 18, 2015 | 29.69 | 30.66 | 29.51 | 30.40 | 5,260,957 | +0.71(+2.38%) |
Mar 17, 2015 | 29.57 | 29.91 | 29.56 | 29.69 | 2,975,507 | +0.01(+0.02%) |
Mar 16, 2015 | 29.25 | 29.90 | 29.23 | 29.68 | 3,612,823 | +0.49(+1.68%) |
Mar 13, 2015 | 29.39 | 29.39 | 28.87 | 29.20 | 4,400,652 | -0.22(-0.73%) |
Mar 12, 2015 | 29.11 | 29.56 | 28.98 | 29.41 | 4,544,998 | +0.45(+1.57%) |
Mar 11, 2015 | 28.78 | 29.02 | 28.62 | 28.96 | 5,993,754 | +0.12(+0.40%) |
Mar 10, 2015 | 28.63 | 29.19 | 28.50 | 28.84 | 5,365,302 | +0.17(+0.60%) |
Mar 09, 2015 | 28.56 | 28.89 | 28.53 | 28.67 | 5,292,527 | +0.14(+0.48%) |
Mar 06, 2015 | 29.31 | 29.31 | 28.46 | 28.53 | 7,366,944 | -1.03(-3.48%) |
Mar 05, 2015 | 29.63 | 29.92 | 29.46 | 29.56 | 4,910,962 | +0.09(+0.29%) |
Mar 04, 2015 | 29.75 | 29.90 | 29.19 | 29.48 | 6,390,096 | -0.43(-1.43%) |
Mar 03, 2015 | 29.20 | 29.93 | 29.08 | 29.90 | 7,049,934 | +0.71(+2.42%) |