Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.13 | 31.23 | 30.82 | 30.96 | 1,545,365 | -0.16(-0.52%) |
May 28, 2015 | 31.09 | 31.23 | 30.89 | 31.12 | 1,294,255 | +0.04(+0.12%) |
May 27, 2015 | 31.06 | 31.12 | 30.86 | 31.09 | 1,418,189 | +0.05(+0.17%) |
May 26, 2015 | 31.30 | 31.30 | 30.79 | 31.03 | 1,434,714 | -0.25(-0.81%) |
May 22, 2015 | 31.24 | 31.29 | 31.29 | 31.29 | 966,931 | -0.02(-0.05%) |
May 21, 2015 | 31.47 | 31.54 | 31.20 | 31.30 | 1,502,728 | -0.19(-0.61%) |
May 20, 2015 | 31.36 | 31.72 | 31.29 | 31.49 | 1,511,746 | +0.14(+0.44%) |
May 19, 2015 | 31.22 | 31.47 | 31.12 | 31.36 | 1,422,256 | -0.03(-0.10%) |
May 18, 2015 | 31.05 | 31.49 | 31.05 | 31.39 | 1,408,669 | +0.18(+0.59%) |
May 15, 2015 | 31.08 | 31.35 | 30.99 | 31.20 | 1,241,095 | +0.22(+0.70%) |
May 14, 2015 | 30.84 | 31.03 | 30.73 | 30.99 | 1,809,489 | +0.33(+1.08%) |
May 13, 2015 | 31.10 | 31.22 | 30.52 | 30.66 | 1,464,241 | -0.33(-1.07%) |
May 12, 2015 | 30.81 | 31.03 | 30.66 | 30.99 | 2,030,714 | -0.03(-0.10%) |
May 11, 2015 | 31.01 | 31.40 | 30.92 | 31.02 | 2,353,572 | -0.07(-0.22%) |
May 08, 2015 | 31.46 | 31.71 | 30.90 | 31.09 | 2,556,078 | -0.01(-0.02%) |
May 07, 2015 | 30.92 | 31.59 | 30.56 | 31.09 | 4,524,582 | +0.02(+0.07%) |
May 06, 2015 | 31.21 | 31.39 | 30.67 | 31.07 | 2,123,088 | -0.17(-0.54%) |
May 05, 2015 | 31.89 | 31.96 | 31.22 | 31.24 | 1,836,181 | -0.77(-2.40%) |
May 04, 2015 | 31.74 | 32.27 | 31.74 | 32.01 | 1,116,614 | +0.30(+0.95%) |
May 01, 2015 | 31.59 | 31.79 | 31.30 | 31.71 | 1,385,408 | +0.20(+0.64%) |
Apr 30, 2015 | 32.10 | 32.19 | 31.31 | 31.51 | 2,605,535 | -0.69(-2.15%) |
Apr 29, 2015 | 32.24 | 32.49 | 32.06 | 32.20 | 1,699,191 | -0.35(-1.09%) |
Apr 28, 2015 | 32.12 | 32.63 | 32.03 | 32.56 | 1,539,378 | +0.29(+0.91%) |
Apr 27, 2015 | 32.89 | 32.97 | 32.24 | 32.26 | 2,445,833 | -0.31(-0.94%) |
Apr 24, 2015 | 32.24 | 32.88 | 32.14 | 32.57 | 1,064,791 | +0.32(+0.98%) |
Apr 23, 2015 | 32.10 | 32.52 | 32.03 | 32.26 | 1,534,801 | +0.18(+0.55%) |
Apr 22, 2015 | 32.08 | 32.23 | 31.89 | 32.08 | 2,231,316 | +0.10(+0.31%) |
Apr 21, 2015 | 32.07 | 32.34 | 31.89 | 31.98 | 1,943,291 | -0.08(-0.24%) |
Apr 20, 2015 | 31.75 | 32.49 | 31.75 | 32.06 | 1,435,628 | +0.40(+1.26%) |
Apr 17, 2015 | 31.69 | 32.00 | 31.52 | 31.66 | 1,557,708 | -0.15(-0.46%) |
Apr 16, 2015 | 32.03 | 32.12 | 31.67 | 31.80 | 2,174,797 | -0.33(-1.03%) |
Apr 15, 2015 | 32.25 | 32.65 | 32.10 | 32.13 | 1,863,388 | -0.03(-0.10%) |
Apr 14, 2015 | 32.15 | 32.36 | 32.04 | 32.16 | 1,184,383 | +0.17(+0.53%) |
Apr 13, 2015 | 32.33 | 32.47 | 31.99 | 31.99 | 1,200,107 | -0.42(-1.31%) |
Apr 10, 2015 | 32.23 | 32.55 | 32.09 | 32.42 | 1,239,727 | +0.36(+1.13%) |
Apr 09, 2015 | 32.03 | 32.16 | 31.76 | 32.06 | 1,986,568 | -0.05(-0.17%) |
Apr 08, 2015 | 32.19 | 32.29 | 31.86 | 32.11 | 2,486,315 | -0.06(-0.19%) |
Apr 07, 2015 | 32.66 | 32.66 | 32.14 | 32.17 | 2,716,625 | -0.49(-1.51%) |
Apr 06, 2015 | 32.60 | 33.09 | 32.60 | 32.66 | 2,648,739 | +0.12(+0.35%) |
Apr 02, 2015 | 32.56 | 32.55 | 32.55 | 32.55 | 1,672,836 | -0.06(-0.19%) |
Apr 01, 2015 | 32.49 | 32.64 | 32.05 | 32.61 | 1,538,353 | +0.13(+0.40%) |
Mar 31, 2015 | 32.39 | 32.86 | 32.26 | 32.48 | 2,488,232 | +0.09(+0.29%) |
Mar 30, 2015 | 31.97 | 32.58 | 31.86 | 32.39 | 1,708,948 | +0.53(+1.67%) |
Mar 27, 2015 | 31.62 | 31.96 | 31.52 | 31.86 | 1,956,726 | +0.34(+1.07%) |
Mar 26, 2015 | 31.92 | 32.11 | 31.44 | 31.52 | 2,595,580 | -0.39(-1.23%) |
Mar 25, 2015 | 32.13 | 32.38 | 31.89 | 31.91 | 2,844,441 | -0.17(-0.53%) |
Mar 24, 2015 | 32.55 | 32.83 | 31.93 | 32.08 | 2,891,161 | -0.56(-1.72%) |
Mar 23, 2015 | 32.83 | 33.02 | 32.61 | 32.64 | 2,016,095 | -0.19(-0.59%) |
Mar 20, 2015 | 32.69 | 32.97 | 32.49 | 32.83 | 2,726,957 | +0.32(+0.99%) |
Mar 19, 2015 | 32.86 | 33.16 | 32.35 | 32.51 | 1,883,218 | -0.44(-1.33%) |
Mar 18, 2015 | 32.25 | 33.18 | 31.98 | 32.95 | 1,965,402 | +0.75(+2.34%) |
Mar 17, 2015 | 32.20 | 32.59 | 32.09 | 32.19 | 1,506,486 | -0.04(-0.12%) |
Mar 16, 2015 | 31.82 | 32.44 | 31.79 | 32.23 | 1,785,356 | +0.58(+1.82%) |
Mar 13, 2015 | 32.03 | 32.06 | 31.26 | 31.66 | 1,622,931 | -0.49(-1.53%) |
Mar 12, 2015 | 31.51 | 32.29 | 31.46 | 32.15 | 2,104,894 | +0.80(+2.55%) |
Mar 11, 2015 | 31.90 | 31.99 | 31.28 | 31.35 | 3,592,874 | -0.57(-1.78%) |
Mar 10, 2015 | 31.48 | 32.09 | 31.41 | 31.92 | 5,250,754 | +0.27(+0.85%) |
Mar 09, 2015 | 31.40 | 31.75 | 31.18 | 31.65 | 2,485,134 | +0.45(+1.43%) |
Mar 06, 2015 | 31.61 | 31.67 | 31.05 | 31.20 | 3,117,737 | -0.92(-2.87%) |
Mar 05, 2015 | 31.94 | 32.30 | 31.91 | 32.12 | 1,540,408 | +0.30(+0.96%) |
Mar 04, 2015 | 31.96 | 32.15 | 31.69 | 31.82 | 2,202,735 | -0.33(-1.02%) |
Mar 03, 2015 | 32.06 | 32.22 | 31.72 | 32.15 | 2,078,815 | +0.00(+0.00%) |