Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.95 | 30.00 | 29.60 | 29.62 | 4,511,003 | -0.31(-1.02%) |
May 28, 2015 | 30.06 | 30.13 | 29.82 | 29.93 | 2,588,200 | -0.14(-0.46%) |
May 27, 2015 | 30.02 | 30.15 | 29.84 | 30.06 | 2,881,970 | +0.03(+0.11%) |
May 26, 2015 | 30.39 | 30.39 | 29.92 | 30.03 | 2,861,121 | -0.37(-1.21%) |
May 22, 2015 | 30.28 | 30.40 | 30.40 | 30.40 | 1,279,165 | -0.01(-0.04%) |
May 21, 2015 | 30.70 | 30.76 | 30.26 | 30.41 | 1,561,524 | -0.24(-0.78%) |
May 20, 2015 | 30.63 | 30.86 | 30.52 | 30.65 | 1,297,280 | +0.03(+0.08%) |
May 19, 2015 | 30.61 | 30.86 | 30.58 | 30.63 | 1,679,602 | -0.12(-0.38%) |
May 18, 2015 | 30.82 | 31.01 | 30.66 | 30.74 | 2,358,887 | -0.27(-0.86%) |
May 15, 2015 | 30.74 | 31.15 | 30.70 | 31.01 | 2,272,906 | +0.38(+1.25%) |
May 14, 2015 | 30.12 | 30.63 | 30.11 | 30.63 | 2,160,472 | +0.67(+2.25%) |
May 13, 2015 | 30.61 | 30.78 | 29.89 | 29.95 | 2,552,391 | -0.39(-1.30%) |
May 12, 2015 | 29.97 | 30.41 | 29.71 | 30.35 | 1,942,204 | +0.23(+0.75%) |
May 11, 2015 | 30.56 | 30.88 | 30.03 | 30.12 | 3,198,061 | -0.53(-1.73%) |
May 08, 2015 | 30.45 | 30.98 | 30.41 | 30.65 | 2,887,379 | +0.54(+1.81%) |
May 07, 2015 | 29.78 | 30.33 | 29.66 | 30.11 | 3,349,817 | +0.38(+1.28%) |
May 06, 2015 | 29.81 | 30.01 | 29.44 | 29.73 | 4,177,129 | -0.10(-0.33%) |
May 05, 2015 | 30.44 | 30.48 | 29.75 | 29.82 | 3,212,897 | -0.71(-2.33%) |
May 04, 2015 | 30.60 | 30.89 | 30.43 | 30.54 | 3,034,663 | +0.11(+0.36%) |
May 01, 2015 | 30.35 | 30.78 | 30.30 | 30.43 | 2,779,667 | +0.02(+0.06%) |
Apr 30, 2015 | 30.96 | 30.96 | 29.97 | 30.41 | 4,850,195 | -0.55(-1.78%) |
Apr 29, 2015 | 31.40 | 31.66 | 30.69 | 30.96 | 3,562,956 | -0.66(-2.09%) |
Apr 28, 2015 | 31.61 | 31.77 | 31.48 | 31.62 | 1,989,409 | -0.13(-0.41%) |
Apr 27, 2015 | 31.81 | 31.96 | 31.55 | 31.75 | 1,917,482 | -0.09(-0.28%) |
Apr 24, 2015 | 31.88 | 32.07 | 31.77 | 31.84 | 1,372,764 | -0.01(-0.04%) |
Apr 23, 2015 | 31.86 | 31.99 | 31.73 | 31.85 | 1,492,136 | -0.08(-0.26%) |
Apr 22, 2015 | 31.82 | 32.15 | 31.79 | 31.93 | 1,854,593 | +0.10(+0.32%) |
Apr 21, 2015 | 31.68 | 32.03 | 31.68 | 31.83 | 2,320,087 | +0.17(+0.53%) |
Apr 20, 2015 | 31.82 | 31.94 | 31.64 | 31.66 | 2,077,929 | -0.10(-0.32%) |
Apr 17, 2015 | 31.94 | 32.10 | 31.53 | 31.77 | 1,935,954 | -0.07(-0.22%) |
Apr 16, 2015 | 31.79 | 32.00 | 31.61 | 31.84 | 1,472,956 | +0.01(+0.04%) |
Apr 15, 2015 | 32.16 | 32.26 | 31.81 | 31.82 | 2,682,617 | -0.38(-1.18%) |
Apr 14, 2015 | 31.79 | 32.32 | 31.79 | 32.20 | 3,333,298 | +0.53(+1.67%) |
Apr 13, 2015 | 31.87 | 32.06 | 31.67 | 31.68 | 2,252,323 | -0.25(-0.79%) |
Apr 10, 2015 | 32.11 | 32.35 | 31.84 | 31.93 | 2,369,723 | +0.10(+0.30%) |
Apr 09, 2015 | 32.62 | 32.77 | 31.69 | 31.83 | 5,067,475 | -0.77(-2.37%) |
Apr 08, 2015 | 32.77 | 32.90 | 32.49 | 32.60 | 3,734,332 | -0.06(-0.18%) |
Apr 07, 2015 | 32.77 | 33.17 | 32.64 | 32.66 | 9,020,875 | +0.06(+0.18%) |
Apr 06, 2015 | 33.45 | 33.96 | 32.60 | 32.60 | 61,916,636 | -0.96(-2.86%) |
Apr 02, 2015 | 33.15 | 33.57 | 33.57 | 33.57 | 2,181,669 | +0.37(+1.11%) |
Apr 01, 2015 | 33.29 | 33.49 | 32.95 | 33.20 | 2,613,229 | -0.08(-0.23%) |
Mar 31, 2015 | 33.24 | 33.74 | 33.14 | 33.28 | 3,147,424 | -0.02(-0.06%) |
Mar 30, 2015 | 33.53 | 33.58 | 33.09 | 33.29 | 5,765,585 | +0.49(+1.49%) |
Mar 27, 2015 | 32.99 | 33.11 | 32.61 | 32.80 | 2,344,463 | -0.12(-0.37%) |
Mar 26, 2015 | 33.09 | 33.42 | 32.82 | 32.93 | 2,142,285 | -0.31(-0.95%) |
Mar 25, 2015 | 33.85 | 34.01 | 33.12 | 33.24 | 1,916,788 | -0.54(-1.60%) |
Mar 24, 2015 | 34.26 | 34.30 | 33.74 | 33.78 | 2,052,075 | -0.57(-1.65%) |
Mar 23, 2015 | 34.40 | 34.75 | 34.25 | 34.35 | 2,054,211 | -0.12(-0.35%) |
Mar 20, 2015 | 33.69 | 34.51 | 33.60 | 34.47 | 4,368,368 | +0.91(+2.70%) |
Mar 19, 2015 | 33.31 | 33.82 | 33.11 | 33.56 | 2,458,312 | +0.15(+0.44%) |
Mar 18, 2015 | 32.52 | 33.45 | 32.28 | 33.42 | 2,778,344 | +0.93(+2.87%) |
Mar 17, 2015 | 32.52 | 32.78 | 32.32 | 32.48 | 3,084,894 | -0.03(-0.08%) |
Mar 16, 2015 | 32.53 | 32.70 | 32.30 | 32.51 | 2,292,813 | +0.35(+1.10%) |
Mar 13, 2015 | 32.22 | 32.35 | 31.91 | 32.16 | 1,896,721 | -0.06(-0.18%) |
Mar 12, 2015 | 32.10 | 32.71 | 31.98 | 32.21 | 2,825,041 | +0.39(+1.23%) |
Mar 11, 2015 | 31.78 | 31.95 | 31.62 | 31.82 | 2,324,714 | +0.17(+0.53%) |
Mar 10, 2015 | 31.66 | 31.85 | 31.54 | 31.66 | 2,072,585 | +0.03(+0.08%) |
Mar 09, 2015 | 31.54 | 31.78 | 31.37 | 31.63 | 2,258,779 | +0.32(+1.03%) |
Mar 06, 2015 | 31.98 | 31.98 | 31.00 | 31.31 | 5,211,430 | -1.33(-4.08%) |
Mar 05, 2015 | 32.46 | 32.88 | 32.45 | 32.64 | 1,928,437 | +0.30(+0.91%) |
Mar 04, 2015 | 32.40 | 32.66 | 32.31 | 32.34 | 1,664,158 | -0.13(-0.42%) |
Mar 03, 2015 | 32.35 | 32.61 | 32.15 | 32.48 | 1,797,899 | -0.06(-0.20%) |