Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.96 | 32.09 | 31.46 | 31.48 | 9,771,500 | -0.85(-2.63%) |
May 28, 2015 | 32.10 | 32.39 | 32.05 | 32.33 | 4,031,087 | +0.15(+0.47%) |
May 27, 2015 | 32.34 | 32.36 | 32.01 | 32.18 | 5,683,841 | -0.19(-0.59%) |
May 26, 2015 | 32.84 | 32.86 | 32.30 | 32.37 | 3,526,877 | -0.62(-1.88%) |
May 22, 2015 | 33.33 | 32.99 | 32.99 | 32.99 | 3,220,000 | -0.34(-1.02%) |
May 21, 2015 | 32.96 | 33.52 | 32.79 | 33.33 | 3,624,364 | +0.38(+1.15%) |
May 20, 2015 | 32.85 | 33.10 | 32.79 | 32.95 | 3,534,199 | +0.13(+0.40%) |
May 19, 2015 | 32.91 | 33.03 | 32.43 | 32.82 | 4,435,033 | +0.11(+0.34%) |
May 18, 2015 | 32.99 | 33.10 | 32.68 | 32.71 | 3,006,987 | -0.25(-0.76%) |
May 15, 2015 | 32.30 | 33.04 | 32.17 | 32.96 | 5,373,931 | +0.67(+2.07%) |
May 14, 2015 | 32.40 | 32.45 | 32.09 | 32.29 | 3,631,230 | +0.03(+0.09%) |
May 13, 2015 | 32.21 | 32.46 | 32.10 | 32.26 | 3,603,377 | +0.17(+0.53%) |
May 12, 2015 | 32.31 | 32.35 | 32.08 | 32.09 | 2,920,119 | -0.23(-0.71%) |
May 11, 2015 | 32.38 | 32.38 | 32.22 | 32.32 | 3,569,893 | +0.00(+0.00%) |
May 08, 2015 | 32.84 | 32.87 | 32.30 | 32.32 | 5,370,476 | -0.32(-0.98%) |
May 07, 2015 | 32.01 | 32.69 | 31.92 | 32.64 | 5,588,516 | +0.50(+1.56%) |
May 06, 2015 | 32.23 | 32.25 | 31.97 | 32.14 | 4,495,192 | +0.06(+0.19%) |
May 05, 2015 | 32.71 | 32.86 | 32.06 | 32.08 | 3,875,721 | -0.51(-1.56%) |
May 04, 2015 | 32.47 | 32.76 | 32.22 | 32.59 | 3,949,219 | +0.06(+0.18%) |
May 01, 2015 | 32.47 | 32.71 | 32.33 | 32.53 | 4,646,099 | -0.11(-0.34%) |
Apr 30, 2015 | 32.47 | 32.69 | 32.15 | 32.64 | 5,719,123 | -0.45(-1.36%) |
Apr 29, 2015 | 33.26 | 33.26 | 32.86 | 33.09 | 2,456,556 | -0.02(-0.06%) |
Apr 28, 2015 | 32.95 | 33.17 | 32.74 | 33.11 | 2,432,590 | +0.12(+0.36%) |
Apr 27, 2015 | 33.55 | 33.55 | 32.91 | 32.99 | 2,536,428 | -0.36(-1.08%) |
Apr 24, 2015 | 33.62 | 33.79 | 33.31 | 33.35 | 3,686,859 | -0.41(-1.21%) |
Apr 23, 2015 | 32.84 | 33.80 | 32.62 | 33.76 | 5,502,325 | +1.27(+3.91%) |
Apr 22, 2015 | 32.50 | 32.61 | 32.26 | 32.49 | 2,132,404 | +0.07(+0.22%) |
Apr 21, 2015 | 32.44 | 32.56 | 32.20 | 32.42 | 2,562,732 | -0.10(-0.31%) |
Apr 20, 2015 | 32.85 | 32.94 | 32.37 | 32.52 | 2,271,021 | -0.19(-0.58%) |
Apr 17, 2015 | 33.14 | 33.18 | 32.61 | 32.71 | 2,220,892 | -0.40(-1.21%) |
Apr 16, 2015 | 33.00 | 33.31 | 32.90 | 33.11 | 2,226,020 | +0.22(+0.67%) |
Apr 15, 2015 | 32.84 | 33.13 | 32.68 | 32.89 | 2,150,317 | +0.09(+0.27%) |
Apr 14, 2015 | 33.01 | 33.16 | 32.66 | 32.80 | 2,778,184 | -0.10(-0.30%) |
Apr 13, 2015 | 32.95 | 33.20 | 32.79 | 32.90 | 3,123,929 | +0.10(+0.30%) |
Apr 10, 2015 | 32.64 | 32.95 | 32.56 | 32.80 | 2,615,287 | +0.27(+0.83%) |
Apr 09, 2015 | 32.89 | 33.07 | 32.51 | 32.53 | 3,262,702 | -0.57(-1.72%) |
Apr 08, 2015 | 33.14 | 33.42 | 33.06 | 33.10 | 3,471,853 | +0.10(+0.30%) |
Apr 07, 2015 | 32.76 | 33.47 | 32.70 | 33.00 | 3,955,798 | +0.24(+0.73%) |
Apr 06, 2015 | 32.79 | 33.03 | 32.63 | 32.76 | 2,324,207 | +0.06(+0.18%) |
Apr 02, 2015 | 32.43 | 32.70 | 32.70 | 32.70 | 4,026,200 | +0.46(+1.43%) |
Apr 01, 2015 | 32.42 | 32.61 | 32.10 | 32.24 | 3,381,671 | -0.01(-0.03%) |
Mar 31, 2015 | 32.24 | 32.74 | 32.06 | 32.25 | 3,547,089 | -0.15(-0.46%) |
Mar 30, 2015 | 31.96 | 32.73 | 31.94 | 32.40 | 4,349,856 | +0.37(+1.16%) |
Mar 27, 2015 | 32.79 | 32.91 | 32.01 | 32.03 | 3,756,439 | -0.79(-2.41%) |
Mar 26, 2015 | 32.77 | 33.08 | 32.61 | 32.82 | 4,637,856 | +0.22(+0.67%) |
Mar 25, 2015 | 32.89 | 33.44 | 32.55 | 32.60 | 3,718,667 | -0.18(-0.55%) |
Mar 24, 2015 | 32.43 | 32.97 | 32.33 | 32.78 | 3,314,961 | +0.28(+0.86%) |
Mar 23, 2015 | 32.47 | 32.57 | 32.25 | 32.50 | 4,496,312 | +0.10(+0.31%) |
Mar 20, 2015 | 32.18 | 32.67 | 31.88 | 32.40 | 6,371,524 | +0.36(+1.12%) |
Mar 19, 2015 | 32.52 | 32.62 | 32.00 | 32.04 | 9,400,487 | -1.66(-4.93%) |
Mar 18, 2015 | 33.43 | 33.88 | 32.99 | 33.70 | 6,241,714 | +0.25(+0.75%) |
Mar 17, 2015 | 33.17 | 33.52 | 32.91 | 33.45 | 5,439,009 | +0.11(+0.33%) |
Mar 16, 2015 | 32.60 | 33.34 | 32.51 | 33.34 | 6,778,180 | +0.85(+2.62%) |
Mar 13, 2015 | 32.65 | 32.65 | 32.29 | 32.49 | 4,824,617 | -0.28(-0.85%) |
Mar 12, 2015 | 32.88 | 33.08 | 32.70 | 32.77 | 5,321,768 | +0.21(+0.64%) |
Mar 11, 2015 | 32.99 | 33.06 | 32.44 | 32.56 | 5,913,179 | -0.37(-1.12%) |
Mar 10, 2015 | 33.40 | 33.41 | 32.79 | 32.93 | 6,428,371 | -0.85(-2.52%) |
Mar 09, 2015 | 33.98 | 34.04 | 33.75 | 33.78 | 3,401,799 | -0.10(-0.30%) |
Mar 06, 2015 | 34.25 | 34.36 | 33.75 | 33.88 | 4,101,577 | -0.54(-1.57%) |
Mar 05, 2015 | 35.46 | 35.49 | 34.27 | 34.42 | 4,895,466 | -1.04(-2.93%) |
Mar 04, 2015 | 35.47 | 35.51 | 35.18 | 35.46 | 2,924,728 | -0.08(-0.23%) |
Mar 03, 2015 | 36.13 | 36.15 | 35.22 | 35.54 | 2,979,912 | -0.40(-1.11%) |