Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.33 | 32.34 | 31.81 | 31.85 | 10,538,432 | -0.44(-1.35%) |
May 28, 2015 | 32.32 | 32.37 | 32.11 | 32.28 | 6,559,674 | -0.12(-0.37%) |
May 27, 2015 | 32.20 | 32.55 | 32.11 | 32.40 | 7,862,206 | +0.36(+1.13%) |
May 26, 2015 | 32.17 | 32.21 | 31.94 | 32.04 | 10,201,108 | -0.15(-0.46%) |
May 22, 2015 | 32.40 | 32.19 | 32.19 | 32.19 | 8,302,540 | -0.21(-0.66%) |
May 21, 2015 | 32.51 | 32.58 | 32.38 | 32.40 | 8,067,322 | -0.17(-0.52%) |
May 20, 2015 | 32.95 | 32.99 | 32.51 | 32.57 | 10,903,957 | -0.44(-1.34%) |
May 19, 2015 | 32.81 | 33.05 | 32.71 | 33.02 | 6,166,423 | +0.36(+1.11%) |
May 18, 2015 | 32.48 | 32.71 | 32.45 | 32.65 | 6,904,779 | +0.20(+0.61%) |
May 15, 2015 | 32.80 | 32.85 | 32.31 | 32.45 | 6,722,714 | -0.33(-1.01%) |
May 14, 2015 | 32.77 | 32.84 | 32.56 | 32.79 | 5,613,871 | +0.18(+0.54%) |
May 13, 2015 | 32.40 | 32.68 | 32.30 | 32.61 | 8,075,908 | +0.18(+0.55%) |
May 12, 2015 | 32.14 | 32.47 | 31.94 | 32.43 | 9,088,879 | +0.11(+0.34%) |
May 11, 2015 | 32.34 | 32.49 | 32.29 | 32.32 | 5,351,976 | -0.08(-0.25%) |
May 08, 2015 | 32.03 | 32.42 | 31.90 | 32.40 | 6,987,296 | +0.56(+1.76%) |
May 07, 2015 | 31.83 | 31.93 | 31.63 | 31.84 | 6,331,069 | +0.00(+0.00%) |
May 06, 2015 | 32.25 | 32.25 | 31.64 | 31.84 | 6,497,379 | -0.11(-0.35%) |
May 05, 2015 | 32.03 | 32.35 | 31.95 | 31.95 | 7,370,022 | -0.21(-0.67%) |
May 04, 2015 | 31.82 | 32.20 | 31.75 | 32.17 | 6,930,275 | +0.47(+1.47%) |
May 01, 2015 | 31.77 | 31.91 | 31.59 | 31.70 | 5,057,750 | +0.03(+0.09%) |
Apr 30, 2015 | 31.72 | 31.90 | 31.46 | 31.67 | 8,737,676 | -0.08(-0.26%) |
Apr 29, 2015 | 31.55 | 31.93 | 31.54 | 31.75 | 7,633,444 | +0.08(+0.26%) |
Apr 28, 2015 | 31.44 | 31.74 | 31.32 | 31.67 | 7,856,652 | +0.23(+0.73%) |
Apr 27, 2015 | 31.65 | 31.79 | 31.43 | 31.44 | 7,720,594 | -0.13(-0.42%) |
Apr 24, 2015 | 31.52 | 31.66 | 31.39 | 31.58 | 8,737,236 | -0.06(-0.19%) |
Apr 23, 2015 | 31.52 | 31.77 | 31.41 | 31.63 | 9,310,387 | -0.01(-0.02%) |
Apr 22, 2015 | 31.53 | 31.73 | 31.22 | 31.64 | 7,469,081 | +0.24(+0.78%) |
Apr 21, 2015 | 31.69 | 31.76 | 31.37 | 31.40 | 8,345,559 | -0.19(-0.61%) |
Apr 20, 2015 | 31.56 | 31.71 | 31.47 | 31.59 | 7,719,512 | +0.24(+0.75%) |
Apr 17, 2015 | 31.51 | 31.58 | 31.12 | 31.35 | 12,710,758 | -0.37(-1.16%) |
Apr 16, 2015 | 32.05 | 32.05 | 31.41 | 31.72 | 13,734,868 | -0.36(-1.13%) |
Apr 15, 2015 | 31.85 | 32.42 | 31.80 | 32.09 | 14,762,601 | -0.07(-0.23%) |
Apr 14, 2015 | 32.36 | 32.54 | 32.00 | 32.16 | 10,208,333 | -0.41(-1.27%) |
Apr 13, 2015 | 32.37 | 32.64 | 32.26 | 32.57 | 8,304,510 | +0.25(+0.78%) |
Apr 10, 2015 | 32.14 | 32.33 | 32.00 | 32.32 | 5,455,714 | +0.13(+0.41%) |
Apr 09, 2015 | 31.97 | 32.20 | 31.85 | 32.19 | 5,011,859 | +0.10(+0.32%) |
Apr 08, 2015 | 32.04 | 32.23 | 32.00 | 32.09 | 5,171,181 | +0.06(+0.18%) |
Apr 07, 2015 | 32.04 | 32.17 | 31.90 | 32.03 | 5,895,325 | +0.02(+0.07%) |
Apr 06, 2015 | 31.78 | 32.17 | 31.66 | 32.00 | 8,044,036 | -0.29(-0.89%) |
Apr 02, 2015 | 32.12 | 32.29 | 32.29 | 32.29 | 6,051,414 | +0.16(+0.51%) |
Apr 01, 2015 | 32.17 | 32.22 | 31.86 | 32.13 | 8,297,559 | -0.13(-0.41%) |
Mar 31, 2015 | 32.12 | 32.39 | 32.02 | 32.26 | 7,734,466 | -0.09(-0.27%) |
Mar 30, 2015 | 31.83 | 32.53 | 31.82 | 32.35 | 8,441,804 | +0.69(+2.17%) |
Mar 27, 2015 | 31.81 | 31.83 | 31.55 | 31.66 | 6,519,186 | -0.11(-0.34%) |
Mar 26, 2015 | 31.76 | 31.93 | 31.40 | 31.77 | 9,128,616 | -0.12(-0.39%) |
Mar 25, 2015 | 32.42 | 32.47 | 31.89 | 31.90 | 8,759,305 | -0.57(-1.76%) |
Mar 24, 2015 | 32.75 | 32.82 | 32.47 | 32.47 | 6,594,708 | -0.37(-1.14%) |
Mar 23, 2015 | 32.99 | 33.12 | 32.84 | 32.84 | 9,193,940 | -0.11(-0.33%) |
Mar 20, 2015 | 32.77 | 33.10 | 32.64 | 32.95 | 14,079,878 | +0.31(+0.94%) |
Mar 19, 2015 | 32.92 | 32.92 | 32.48 | 32.65 | 10,302,846 | -0.30(-0.91%) |
Mar 18, 2015 | 32.83 | 33.17 | 32.69 | 32.95 | 12,020,205 | -0.07(-0.22%) |
Mar 17, 2015 | 32.83 | 33.06 | 32.66 | 33.02 | 6,769,415 | -0.01(-0.04%) |
Mar 16, 2015 | 32.70 | 33.11 | 32.59 | 33.03 | 8,197,991 | +0.50(+1.54%) |
Mar 13, 2015 | 32.66 | 32.72 | 32.29 | 32.54 | 7,614,693 | -0.13(-0.40%) |
Mar 12, 2015 | 32.42 | 32.69 | 32.23 | 32.67 | 12,328,894 | +0.53(+1.65%) |
Mar 11, 2015 | 32.21 | 32.35 | 32.01 | 32.14 | 8,484,315 | +0.03(+0.09%) |
Mar 10, 2015 | 32.67 | 32.68 | 32.11 | 32.11 | 7,350,014 | -0.87(-2.63%) |
Mar 09, 2015 | 32.82 | 33.06 | 32.80 | 32.98 | 6,929,596 | +0.16(+0.49%) |
Mar 06, 2015 | 32.79 | 33.40 | 32.72 | 32.81 | 9,786,366 | +0.07(+0.20%) |
Mar 05, 2015 | 32.65 | 32.78 | 32.47 | 32.75 | 5,647,826 | +0.12(+0.38%) |
Mar 04, 2015 | 32.70 | 32.87 | 32.53 | 32.62 | 7,559,543 | -0.25(-0.76%) |
Mar 03, 2015 | 32.79 | 32.94 | 32.71 | 32.87 | 5,639,536 | -0.10(-0.29%) |