Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.81 | 29.85 | 29.45 | 29.48 | 4,533,431 | -0.30(-1.02%) |
May 28, 2015 | 29.92 | 29.98 | 29.67 | 29.78 | 2,601,068 | -0.14(-0.46%) |
May 27, 2015 | 29.87 | 30.01 | 29.70 | 29.92 | 2,896,298 | +0.03(+0.11%) |
May 26, 2015 | 30.24 | 30.24 | 29.77 | 29.88 | 2,875,346 | -0.37(-1.21%) |
May 22, 2015 | 30.13 | 30.25 | 30.25 | 30.25 | 1,285,525 | -0.01(-0.04%) |
May 21, 2015 | 30.55 | 30.60 | 30.12 | 30.26 | 1,569,287 | -0.24(-0.78%) |
May 20, 2015 | 30.48 | 30.71 | 30.37 | 30.50 | 1,303,729 | +0.03(+0.08%) |
May 19, 2015 | 30.46 | 30.71 | 30.42 | 30.48 | 1,687,953 | -0.12(-0.38%) |
May 18, 2015 | 30.67 | 30.86 | 30.51 | 30.59 | 2,370,614 | -0.26(-0.86%) |
May 15, 2015 | 30.59 | 30.99 | 30.55 | 30.86 | 2,284,206 | +0.38(+1.25%) |
May 14, 2015 | 29.97 | 30.48 | 29.96 | 30.48 | 2,171,213 | +0.67(+2.25%) |
May 13, 2015 | 30.46 | 30.62 | 29.74 | 29.81 | 2,565,081 | -0.39(-1.30%) |
May 12, 2015 | 29.82 | 30.26 | 29.57 | 30.20 | 1,951,860 | +0.23(+0.75%) |
May 11, 2015 | 30.40 | 30.73 | 29.88 | 29.97 | 3,213,961 | -0.53(-1.73%) |
May 08, 2015 | 30.30 | 30.83 | 30.26 | 30.50 | 2,901,735 | +0.54(+1.81%) |
May 07, 2015 | 29.63 | 30.18 | 29.51 | 29.96 | 3,366,472 | +0.38(+1.28%) |
May 06, 2015 | 29.66 | 29.86 | 29.29 | 29.58 | 4,197,897 | -0.10(-0.33%) |
May 05, 2015 | 30.29 | 30.33 | 29.60 | 29.68 | 3,228,871 | -0.71(-2.33%) |
May 04, 2015 | 30.45 | 30.73 | 30.28 | 30.39 | 3,049,751 | +0.11(+0.36%) |
May 01, 2015 | 30.20 | 30.62 | 30.15 | 30.28 | 2,793,487 | +0.02(+0.06%) |
Apr 30, 2015 | 30.80 | 30.80 | 29.82 | 30.26 | 4,874,309 | -0.55(-1.78%) |
Apr 29, 2015 | 31.25 | 31.50 | 30.53 | 30.80 | 3,580,671 | -0.66(-2.09%) |
Apr 28, 2015 | 31.46 | 31.62 | 31.32 | 31.46 | 1,999,300 | -0.13(-0.41%) |
Apr 27, 2015 | 31.65 | 31.80 | 31.40 | 31.59 | 1,927,015 | -0.09(-0.28%) |
Apr 24, 2015 | 31.72 | 31.91 | 31.61 | 31.68 | 1,379,589 | -0.01(-0.04%) |
Apr 23, 2015 | 31.71 | 31.83 | 31.57 | 31.69 | 1,499,555 | -0.08(-0.26%) |
Apr 22, 2015 | 31.66 | 31.99 | 31.64 | 31.78 | 1,863,814 | +0.10(+0.32%) |
Apr 21, 2015 | 31.52 | 31.87 | 31.52 | 31.67 | 2,331,622 | +0.17(+0.53%) |
Apr 20, 2015 | 31.67 | 31.78 | 31.49 | 31.51 | 2,088,260 | -0.10(-0.32%) |
Apr 17, 2015 | 31.78 | 31.94 | 31.38 | 31.61 | 1,945,579 | -0.07(-0.22%) |
Apr 16, 2015 | 31.64 | 31.84 | 31.45 | 31.68 | 1,480,279 | +0.01(+0.04%) |
Apr 15, 2015 | 32.00 | 32.10 | 31.65 | 31.67 | 2,695,954 | -0.38(-1.18%) |
Apr 14, 2015 | 31.64 | 32.16 | 31.64 | 32.05 | 3,349,871 | +0.53(+1.67%) |
Apr 13, 2015 | 31.71 | 31.90 | 31.51 | 31.52 | 2,263,521 | -0.25(-0.79%) |
Apr 10, 2015 | 31.96 | 32.19 | 31.68 | 31.77 | 2,381,504 | +0.10(+0.30%) |
Apr 09, 2015 | 32.46 | 32.61 | 31.53 | 31.67 | 5,092,669 | -0.77(-2.37%) |
Apr 08, 2015 | 32.61 | 32.74 | 32.33 | 32.44 | 3,752,898 | -0.06(-0.18%) |
Apr 07, 2015 | 32.61 | 33.01 | 32.48 | 32.50 | 9,065,725 | +0.06(+0.18%) |
Apr 06, 2015 | 33.28 | 33.79 | 32.44 | 32.44 | 62,224,476 | -0.96(-2.86%) |
Apr 02, 2015 | 32.98 | 33.40 | 33.40 | 33.40 | 2,192,516 | +0.37(+1.11%) |
Apr 01, 2015 | 33.12 | 33.32 | 32.79 | 33.03 | 2,626,222 | -0.08(-0.23%) |
Mar 31, 2015 | 33.08 | 33.57 | 32.98 | 33.11 | 3,163,073 | -0.02(-0.06%) |
Mar 30, 2015 | 33.37 | 33.41 | 32.92 | 33.13 | 5,794,251 | +0.49(+1.49%) |
Mar 27, 2015 | 32.83 | 32.94 | 32.44 | 32.64 | 2,356,119 | -0.12(-0.37%) |
Mar 26, 2015 | 32.92 | 33.25 | 32.66 | 32.76 | 2,152,936 | -0.31(-0.95%) |
Mar 25, 2015 | 33.68 | 33.84 | 32.96 | 33.08 | 1,926,318 | -0.54(-1.60%) |
Mar 24, 2015 | 34.09 | 34.13 | 33.58 | 33.61 | 2,062,278 | -0.56(-1.65%) |
Mar 23, 2015 | 34.23 | 34.57 | 34.08 | 34.18 | 2,064,424 | -0.12(-0.35%) |
Mar 20, 2015 | 33.52 | 34.34 | 33.43 | 34.30 | 4,390,087 | +0.90(+2.70%) |
Mar 19, 2015 | 33.15 | 33.65 | 32.95 | 33.40 | 2,470,534 | +0.15(+0.44%) |
Mar 18, 2015 | 32.36 | 33.29 | 32.12 | 33.25 | 2,792,158 | +0.93(+2.87%) |
Mar 17, 2015 | 32.35 | 32.62 | 32.16 | 32.32 | 3,100,231 | -0.03(-0.08%) |
Mar 16, 2015 | 32.37 | 32.53 | 32.14 | 32.35 | 2,304,212 | +0.35(+1.10%) |
Mar 13, 2015 | 32.06 | 32.19 | 31.75 | 32.00 | 1,906,151 | -0.06(-0.18%) |
Mar 12, 2015 | 31.94 | 32.55 | 31.82 | 32.05 | 2,839,087 | +0.39(+1.23%) |
Mar 11, 2015 | 31.63 | 31.79 | 31.47 | 31.66 | 2,336,272 | +0.17(+0.53%) |
Mar 10, 2015 | 31.50 | 31.69 | 31.38 | 31.50 | 2,082,889 | +0.03(+0.08%) |
Mar 09, 2015 | 31.38 | 31.63 | 31.21 | 31.47 | 2,270,009 | +0.32(+1.03%) |
Mar 06, 2015 | 31.82 | 31.82 | 30.85 | 31.15 | 5,237,340 | -1.32(-4.07%) |
Mar 05, 2015 | 32.30 | 32.72 | 32.28 | 32.48 | 1,938,025 | +0.29(+0.91%) |
Mar 04, 2015 | 32.24 | 32.50 | 32.15 | 32.18 | 1,672,432 | -0.13(-0.42%) |
Mar 03, 2015 | 32.19 | 32.45 | 31.99 | 32.32 | 1,806,838 | -0.06(-0.20%) |