Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.75 | 31.80 | 31.47 | 31.59 | 7,550,189 | -0.31(-0.96%) |
May 28, 2015 | 31.78 | 31.92 | 31.65 | 31.90 | 3,398,330 | -0.07(-0.21%) |
May 27, 2015 | 31.71 | 31.98 | 31.68 | 31.97 | 4,982,852 | +0.27(+0.84%) |
May 26, 2015 | 31.95 | 31.98 | 31.62 | 31.70 | 4,469,442 | -0.54(-1.68%) |
May 22, 2015 | 32.30 | 32.24 | 32.24 | 32.24 | 3,487,916 | -0.20(-0.61%) |
May 21, 2015 | 32.31 | 32.48 | 32.28 | 32.44 | 3,385,892 | +0.18(+0.54%) |
May 20, 2015 | 32.21 | 32.39 | 32.16 | 32.27 | 3,827,957 | +0.06(+0.19%) |
May 19, 2015 | 32.22 | 32.29 | 32.17 | 32.20 | 6,213,544 | -0.12(-0.38%) |
May 18, 2015 | 32.29 | 32.36 | 32.24 | 32.33 | 3,157,269 | -0.11(-0.33%) |
May 15, 2015 | 32.31 | 32.46 | 32.24 | 32.43 | 3,577,741 | +0.04(+0.12%) |
May 14, 2015 | 32.31 | 32.41 | 32.25 | 32.40 | 3,674,379 | +0.38(+1.19%) |
May 13, 2015 | 32.13 | 32.20 | 31.98 | 32.01 | 4,059,429 | +0.23(+0.72%) |
May 12, 2015 | 31.75 | 31.86 | 31.69 | 31.78 | 5,521,650 | +0.00(+0.00%) |
May 11, 2015 | 31.84 | 31.92 | 31.77 | 31.78 | 3,715,107 | -0.28(-0.88%) |
May 08, 2015 | 31.88 | 32.12 | 31.83 | 32.07 | 3,804,356 | +0.68(+2.17%) |
May 07, 2015 | 31.36 | 31.42 | 31.24 | 31.39 | 6,841,712 | -0.11(-0.34%) |
May 06, 2015 | 31.61 | 31.65 | 31.36 | 31.49 | 4,264,843 | +0.07(+0.22%) |
May 05, 2015 | 31.77 | 31.79 | 31.39 | 31.42 | 6,187,161 | -0.48(-1.51%) |
May 04, 2015 | 31.91 | 32.01 | 31.84 | 31.91 | 4,185,161 | +0.03(+0.10%) |
May 01, 2015 | 31.78 | 31.88 | 31.64 | 31.88 | 5,515,546 | +0.27(+0.85%) |
Apr 30, 2015 | 31.71 | 31.78 | 31.54 | 31.61 | 10,426,572 | -0.32(-1.01%) |
Apr 29, 2015 | 31.98 | 32.07 | 31.81 | 31.93 | 7,167,742 | -0.28(-0.88%) |
Apr 28, 2015 | 32.16 | 32.22 | 32.00 | 32.21 | 4,900,133 | +0.05(+0.17%) |
Apr 27, 2015 | 32.20 | 32.31 | 32.14 | 32.16 | 4,554,205 | +0.12(+0.38%) |
Apr 24, 2015 | 31.98 | 32.08 | 31.85 | 32.04 | 3,953,058 | +0.18(+0.55%) |
Apr 23, 2015 | 31.59 | 31.91 | 31.52 | 31.86 | 3,946,415 | +0.14(+0.43%) |
Apr 22, 2015 | 31.68 | 31.74 | 31.52 | 31.72 | 4,352,354 | +0.07(+0.22%) |
Apr 21, 2015 | 31.39 | 31.72 | 31.58 | 31.65 | 13,451,929 | +0.27(+0.85%) |
Apr 20, 2015 | 31.38 | 31.55 | 31.34 | 31.39 | 3,871,727 | +0.05(+0.17%) |
Apr 17, 2015 | 31.39 | 31.39 | 31.21 | 31.33 | 6,117,856 | -0.38(-1.20%) |
Apr 16, 2015 | 31.68 | 31.81 | 31.55 | 31.72 | 4,843,659 | +0.08(+0.24%) |
Apr 15, 2015 | 31.59 | 31.70 | 31.46 | 31.64 | 9,709,884 | +0.15(+0.46%) |
Apr 14, 2015 | 31.47 | 31.52 | 31.40 | 31.49 | 4,480,748 | +0.24(+0.76%) |
Apr 13, 2015 | 31.44 | 31.44 | 31.20 | 31.26 | 6,344,682 | -0.17(-0.53%) |
Apr 10, 2015 | 31.34 | 31.43 | 31.27 | 31.42 | 4,051,518 | +0.06(+0.19%) |
Apr 09, 2015 | 31.35 | 31.37 | 31.23 | 31.36 | 18,636,236 | +0.05(+0.15%) |
Apr 08, 2015 | 31.46 | 31.50 | 31.20 | 31.32 | 4,943,091 | +0.15(+0.47%) |
Apr 07, 2015 | 31.30 | 31.40 | 31.17 | 31.17 | 4,498,706 | +0.00(+0.00%) |
Apr 06, 2015 | 31.07 | 31.35 | 30.97 | 31.17 | 5,671,163 | +0.30(+0.96%) |
Apr 02, 2015 | 30.82 | 30.87 | 30.87 | 30.87 | 5,552,212 | +0.23(+0.75%) |
Apr 01, 2015 | 30.60 | 30.65 | 30.43 | 30.65 | 12,685,373 | +0.21(+0.70%) |
Mar 31, 2015 | 30.37 | 30.60 | 30.37 | 30.43 | 6,324,422 | -0.44(-1.41%) |
Mar 30, 2015 | 30.89 | 30.94 | 30.84 | 30.87 | 8,373,641 | +0.02(+0.07%) |
Mar 27, 2015 | 30.78 | 30.88 | 30.71 | 30.84 | 4,134,702 | +0.07(+0.22%) |
Mar 26, 2015 | 30.84 | 30.86 | 30.59 | 30.78 | 4,278,279 | -0.25(-0.81%) |
Mar 25, 2015 | 31.35 | 31.35 | 31.01 | 31.03 | 9,532,193 | -0.17(-0.54%) |
Mar 24, 2015 | 31.32 | 31.35 | 31.19 | 31.19 | 4,552,555 | -0.03(-0.10%) |
Mar 23, 2015 | 31.21 | 31.31 | 31.12 | 31.23 | 5,458,425 | +0.14(+0.46%) |
Mar 20, 2015 | 30.97 | 31.19 | 30.84 | 31.08 | 4,802,225 | +0.65(+2.15%) |
Mar 19, 2015 | 30.48 | 30.53 | 30.37 | 30.43 | 5,872,591 | -0.37(-1.21%) |
Mar 18, 2015 | 30.27 | 30.86 | 30.17 | 30.80 | 8,149,100 | +0.62(+2.07%) |
Mar 17, 2015 | 30.10 | 30.21 | 30.02 | 30.18 | 7,226,742 | -0.03(-0.10%) |
Mar 16, 2015 | 30.10 | 30.26 | 30.08 | 30.21 | 5,959,285 | +0.33(+1.12%) |
Mar 13, 2015 | 29.84 | 29.90 | 29.70 | 29.87 | 5,604,245 | -0.18(-0.61%) |
Mar 12, 2015 | 30.16 | 30.20 | 29.84 | 30.05 | 6,980,412 | +0.37(+1.23%) |
Mar 11, 2015 | 29.74 | 29.75 | 29.56 | 29.69 | 4,923,905 | +0.08(+0.26%) |
Mar 10, 2015 | 29.83 | 29.83 | 29.59 | 29.61 | 7,131,913 | -0.63(-2.09%) |
Mar 09, 2015 | 30.24 | 30.29 | 30.17 | 30.24 | 6,278,086 | +0.02(+0.05%) |
Mar 06, 2015 | 30.44 | 30.47 | 30.20 | 30.23 | 5,177,225 | -0.41(-1.34%) |
Mar 05, 2015 | 30.68 | 30.73 | 30.58 | 30.64 | 14,266,941 | +0.10(+0.32%) |
Mar 04, 2015 | 30.54 | 30.57 | 30.36 | 30.54 | 5,785,635 | -0.14(-0.45%) |
Mar 03, 2015 | 30.79 | 30.79 | 30.65 | 30.68 | 5,993,147 | -0.17(-0.57%) |