Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.08 | 31.08 | 30.54 | 30.54 | 7,310,454 | -0.48(-1.54%) |
May 28, 2015 | 31.04 | 31.12 | 30.97 | 31.02 | 10,687,153 | -0.10(-0.34%) |
May 27, 2015 | 31.05 | 31.30 | 30.96 | 31.12 | 8,164,721 | -0.02(-0.05%) |
May 26, 2015 | 31.18 | 31.27 | 31.03 | 31.14 | 6,708,055 | -0.08(-0.26%) |
May 22, 2015 | 31.11 | 31.22 | 31.22 | 31.22 | 18,619,416 | +0.16(+0.50%) |
May 21, 2015 | 30.92 | 31.20 | 30.77 | 31.06 | 7,477,833 | +0.12(+0.39%) |
May 20, 2015 | 30.65 | 31.02 | 30.54 | 30.94 | 8,009,166 | +0.12(+0.39%) |
May 19, 2015 | 30.73 | 30.93 | 30.54 | 30.82 | 7,129,168 | +0.16(+0.52%) |
May 18, 2015 | 30.55 | 30.80 | 30.52 | 30.66 | 7,613,958 | -0.00(-0.01%) |
May 15, 2015 | 30.44 | 30.67 | 30.40 | 30.67 | 8,697,142 | +0.28(+0.91%) |
May 14, 2015 | 30.08 | 30.42 | 29.79 | 30.39 | 9,906,403 | +0.51(+1.70%) |
May 13, 2015 | 29.97 | 30.09 | 29.82 | 29.88 | 8,435,317 | +0.03(+0.11%) |
May 12, 2015 | 29.97 | 30.10 | 29.79 | 29.85 | 8,637,836 | -0.21(-0.70%) |
May 11, 2015 | 30.08 | 30.43 | 30.05 | 30.06 | 11,325,009 | +0.02(+0.07%) |
May 08, 2015 | 29.72 | 30.27 | 29.71 | 30.04 | 14,499,699 | +0.48(+1.61%) |
May 07, 2015 | 29.06 | 29.56 | 28.84 | 29.56 | 13,724,545 | +0.36(+1.22%) |
May 06, 2015 | 28.80 | 29.24 | 28.66 | 29.20 | 13,891,745 | +0.67(+2.33%) |
May 05, 2015 | 29.10 | 29.13 | 28.49 | 28.54 | 10,072,550 | -0.75(-2.57%) |
May 04, 2015 | 29.32 | 29.53 | 29.21 | 29.29 | 6,415,746 | -0.05(-0.17%) |
May 01, 2015 | 28.89 | 29.51 | 28.89 | 29.34 | 12,528,406 | +0.51(+1.77%) |
Apr 30, 2015 | 28.75 | 29.15 | 28.65 | 28.83 | 16,011,137 | +0.05(+0.17%) |
Apr 29, 2015 | 28.97 | 29.02 | 28.52 | 28.78 | 16,781,938 | -0.26(-0.91%) |
Apr 28, 2015 | 29.41 | 29.59 | 29.03 | 29.05 | 14,090,796 | -0.47(-1.60%) |
Apr 27, 2015 | 30.07 | 30.21 | 29.45 | 29.52 | 9,789,765 | -0.48(-1.60%) |
Apr 24, 2015 | 29.87 | 30.08 | 29.85 | 30.00 | 8,516,159 | +0.32(+1.09%) |
Apr 23, 2015 | 29.43 | 29.80 | 29.43 | 29.68 | 11,019,218 | +0.23(+0.77%) |
Apr 22, 2015 | 30.10 | 30.15 | 29.12 | 29.45 | 17,333,272 | -0.60(-2.00%) |
Apr 21, 2015 | 29.88 | 30.21 | 29.85 | 30.05 | 11,435,116 | +0.23(+0.77%) |
Apr 20, 2015 | 30.27 | 30.33 | 29.80 | 29.82 | 13,570,906 | -0.23(-0.78%) |
Apr 17, 2015 | 30.54 | 30.56 | 29.95 | 30.06 | 13,204,863 | -0.64(-2.09%) |
Apr 16, 2015 | 30.84 | 30.97 | 30.43 | 30.70 | 12,995,922 | -0.23(-0.73%) |
Apr 15, 2015 | 31.51 | 31.59 | 30.91 | 30.92 | 12,165,193 | -0.55(-1.74%) |
Apr 14, 2015 | 32.02 | 32.10 | 31.41 | 31.47 | 8,799,061 | -0.46(-1.45%) |
Apr 13, 2015 | 32.20 | 32.41 | 31.92 | 31.94 | 6,353,359 | -0.31(-0.96%) |
Apr 10, 2015 | 32.06 | 32.33 | 31.97 | 32.25 | 4,580,064 | +0.11(+0.34%) |
Apr 09, 2015 | 32.18 | 32.36 | 32.09 | 32.14 | 5,412,712 | -0.04(-0.12%) |
Apr 08, 2015 | 32.00 | 32.19 | 31.79 | 32.18 | 5,701,379 | +0.23(+0.71%) |
Apr 07, 2015 | 32.27 | 32.32 | 31.95 | 31.95 | 5,569,140 | -0.26(-0.79%) |
Apr 06, 2015 | 32.10 | 32.45 | 31.99 | 32.20 | 6,647,648 | -0.07(-0.21%) |
Apr 02, 2015 | 32.03 | 32.27 | 32.27 | 32.27 | 10,819,062 | +0.15(+0.47%) |
Apr 01, 2015 | 32.10 | 32.17 | 31.59 | 32.12 | 9,382,712 | +0.05(+0.14%) |
Mar 31, 2015 | 32.23 | 32.42 | 32.07 | 32.08 | 5,589,460 | -0.24(-0.75%) |
Mar 30, 2015 | 32.06 | 32.41 | 31.90 | 32.32 | 5,690,863 | +0.38(+1.19%) |
Mar 27, 2015 | 31.82 | 32.13 | 31.80 | 31.94 | 5,969,430 | +0.10(+0.32%) |
Mar 26, 2015 | 31.59 | 32.11 | 31.49 | 31.84 | 7,937,960 | +0.07(+0.22%) |
Mar 25, 2015 | 32.45 | 32.45 | 31.74 | 31.77 | 9,008,413 | -0.52(-1.62%) |
Mar 24, 2015 | 32.22 | 32.42 | 32.11 | 32.29 | 7,641,188 | +0.10(+0.30%) |
Mar 23, 2015 | 32.07 | 32.53 | 32.07 | 32.19 | 6,327,208 | +0.05(+0.14%) |
Mar 20, 2015 | 31.98 | 32.24 | 31.95 | 32.15 | 12,271,268 | +0.18(+0.56%) |
Mar 19, 2015 | 31.90 | 32.00 | 31.69 | 31.97 | 8,249,018 | +0.25(+0.79%) |
Mar 18, 2015 | 31.81 | 31.85 | 31.30 | 31.72 | 12,155,341 | -0.08(-0.26%) |
Mar 17, 2015 | 32.10 | 32.14 | 31.76 | 31.80 | 9,472,564 | -0.44(-1.36%) |
Mar 16, 2015 | 32.11 | 32.48 | 32.11 | 32.24 | 10,971,791 | +0.29(+0.92%) |
Mar 13, 2015 | 31.92 | 32.12 | 31.73 | 31.95 | 8,660,264 | +0.03(+0.08%) |
Mar 12, 2015 | 31.37 | 31.98 | 31.37 | 31.92 | 14,445,305 | +0.66(+2.11%) |
Mar 11, 2015 | 31.16 | 31.28 | 30.98 | 31.26 | 10,129,484 | +0.30(+0.96%) |
Mar 10, 2015 | 31.31 | 31.34 | 30.95 | 30.96 | 9,642,397 | -0.45(-1.43%) |
Mar 09, 2015 | 31.17 | 31.53 | 31.13 | 31.41 | 11,451,748 | +0.30(+0.97%) |
Mar 06, 2015 | 30.90 | 31.25 | 30.88 | 31.11 | 17,108,446 | +0.02(+0.05%) |
Mar 05, 2015 | 30.75 | 31.37 | 30.38 | 31.09 | 33,995,416 | +1.95(+6.69%) |
Mar 04, 2015 | 29.07 | 29.16 | 28.90 | 29.14 | 14,305,676 | -0.14(-0.47%) |
Mar 03, 2015 | 29.52 | 29.59 | 29.13 | 29.28 | 15,807,642 | -0.40(-1.35%) |