Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.31 | 31.47 | 31.03 | 31.34 | 5,189,259 | +0.10(+0.32%) |
May 28, 2015 | 31.91 | 31.91 | 31.06 | 31.24 | 4,495,416 | -0.72(-2.25%) |
May 27, 2015 | 31.92 | 32.12 | 31.70 | 31.96 | 5,365,223 | -0.06(-0.20%) |
May 26, 2015 | 32.05 | 32.27 | 31.76 | 32.03 | 5,172,995 | -0.37(-1.14%) |
May 22, 2015 | 32.14 | 32.39 | 32.39 | 32.39 | 3,446,187 | +0.10(+0.31%) |
May 21, 2015 | 32.40 | 32.57 | 32.21 | 32.29 | 5,539,269 | +0.04(+0.11%) |
May 20, 2015 | 32.28 | 32.41 | 31.99 | 32.26 | 4,775,439 | -0.05(-0.14%) |
May 19, 2015 | 32.30 | 32.57 | 32.07 | 32.30 | 7,163,218 | -0.14(-0.43%) |
May 18, 2015 | 32.65 | 32.67 | 32.24 | 32.44 | 6,363,430 | -0.23(-0.71%) |
May 15, 2015 | 32.47 | 32.86 | 32.22 | 32.67 | 5,975,926 | +0.07(+0.23%) |
May 14, 2015 | 32.44 | 32.89 | 32.31 | 32.60 | 5,649,972 | +0.18(+0.57%) |
May 13, 2015 | 32.51 | 32.56 | 32.29 | 32.41 | 6,576,591 | -0.01(-0.03%) |
May 12, 2015 | 32.31 | 32.59 | 32.16 | 32.42 | 6,750,904 | +0.15(+0.46%) |
May 11, 2015 | 32.36 | 32.37 | 31.97 | 32.27 | 6,603,457 | -0.08(-0.26%) |
May 08, 2015 | 31.93 | 32.39 | 31.44 | 32.36 | 6,436,885 | +0.75(+2.36%) |
May 07, 2015 | 31.41 | 31.73 | 31.29 | 31.61 | 6,325,151 | +0.12(+0.38%) |
May 06, 2015 | 31.64 | 31.86 | 31.35 | 31.49 | 6,646,685 | +0.15(+0.47%) |
May 05, 2015 | 31.86 | 31.87 | 31.20 | 31.34 | 7,491,031 | -0.32(-1.02%) |
May 04, 2015 | 31.47 | 31.68 | 31.14 | 31.67 | 5,506,334 | +0.37(+1.18%) |
May 01, 2015 | 31.17 | 31.43 | 30.89 | 31.30 | 5,662,102 | +0.10(+0.33%) |
Apr 30, 2015 | 31.20 | 31.58 | 30.44 | 31.20 | 7,228,934 | +0.14(+0.45%) |
Apr 29, 2015 | 30.71 | 31.42 | 30.64 | 31.06 | 6,639,968 | +0.08(+0.27%) |
Apr 28, 2015 | 30.25 | 31.02 | 30.25 | 30.97 | 7,169,655 | +0.79(+2.63%) |
Apr 27, 2015 | 30.38 | 30.79 | 30.13 | 30.18 | 5,079,221 | -0.29(-0.94%) |
Apr 24, 2015 | 30.79 | 30.84 | 29.52 | 30.47 | 9,982,250 | +0.05(+0.15%) |
Apr 23, 2015 | 30.32 | 30.95 | 30.20 | 30.42 | 6,343,278 | +0.21(+0.70%) |
Apr 22, 2015 | 30.26 | 30.57 | 30.04 | 30.21 | 6,517,019 | -0.01(-0.03%) |
Apr 21, 2015 | 30.35 | 30.46 | 30.03 | 30.22 | 5,247,468 | -0.13(-0.43%) |
Apr 20, 2015 | 30.23 | 30.67 | 30.10 | 30.35 | 5,846,878 | +0.03(+0.09%) |
Apr 17, 2015 | 30.20 | 30.58 | 30.04 | 30.32 | 7,576,265 | -0.15(-0.48%) |
Apr 16, 2015 | 30.06 | 30.65 | 29.75 | 30.47 | 7,001,146 | +0.23(+0.76%) |
Apr 15, 2015 | 29.20 | 30.26 | 29.02 | 30.24 | 9,135,395 | +1.18(+4.06%) |
Apr 14, 2015 | 28.56 | 29.08 | 28.55 | 29.06 | 6,349,153 | +0.69(+2.44%) |
Apr 13, 2015 | 28.84 | 28.88 | 28.31 | 28.36 | 3,642,483 | -0.23(-0.81%) |
Apr 10, 2015 | 29.15 | 29.20 | 28.55 | 28.59 | 4,827,399 | -0.53(-1.84%) |
Apr 09, 2015 | 28.44 | 29.23 | 28.25 | 29.13 | 6,058,719 | +0.84(+2.97%) |
Apr 08, 2015 | 28.56 | 28.66 | 28.18 | 28.29 | 2,933,721 | -0.11(-0.39%) |
Apr 07, 2015 | 28.23 | 28.62 | 28.14 | 28.40 | 4,835,726 | +0.28(+0.98%) |
Apr 06, 2015 | 28.47 | 28.50 | 27.75 | 28.12 | 5,788,320 | -0.25(-0.88%) |
Apr 02, 2015 | 27.52 | 28.37 | 28.37 | 28.37 | 5,573,749 | +0.68(+2.47%) |
Apr 01, 2015 | 27.19 | 27.90 | 27.19 | 27.69 | 7,988,864 | +0.45(+1.66%) |
Mar 31, 2015 | 26.72 | 27.51 | 26.54 | 27.24 | 4,454,737 | +0.27(+0.99%) |
Mar 30, 2015 | 26.66 | 27.03 | 26.35 | 26.97 | 4,790,222 | +0.53(+2.02%) |
Mar 27, 2015 | 26.58 | 26.81 | 26.36 | 26.44 | 4,393,305 | -0.30(-1.10%) |
Mar 26, 2015 | 27.41 | 27.53 | 26.46 | 26.73 | 4,678,519 | -0.30(-1.09%) |
Mar 25, 2015 | 26.86 | 27.21 | 26.37 | 27.03 | 6,041,518 | +0.36(+1.35%) |
Mar 24, 2015 | 26.32 | 26.74 | 26.25 | 26.67 | 4,076,383 | +0.38(+1.44%) |
Mar 23, 2015 | 26.43 | 26.50 | 26.10 | 26.29 | 4,472,268 | -0.18(-0.66%) |
Mar 20, 2015 | 26.44 | 26.54 | 26.23 | 26.46 | 5,323,460 | +0.34(+1.31%) |
Mar 19, 2015 | 25.87 | 26.29 | 25.75 | 26.12 | 6,397,331 | -0.15(-0.56%) |
Mar 18, 2015 | 25.51 | 26.42 | 25.37 | 26.27 | 7,450,510 | +0.38(+1.46%) |
Mar 17, 2015 | 26.64 | 26.64 | 25.78 | 25.89 | 6,833,024 | -0.14(-0.53%) |
Mar 16, 2015 | 25.75 | 26.04 | 25.53 | 26.03 | 5,175,700 | +0.09(+0.36%) |
Mar 13, 2015 | 25.46 | 25.98 | 25.10 | 25.94 | 6,420,570 | +0.25(+0.97%) |
Mar 12, 2015 | 25.91 | 26.04 | 25.50 | 25.69 | 5,373,055 | -0.06(-0.25%) |
Mar 11, 2015 | 24.86 | 25.87 | 24.75 | 25.75 | 5,283,543 | +0.94(+3.79%) |
Mar 10, 2015 | 25.23 | 25.59 | 24.81 | 24.81 | 5,550,931 | -0.58(-2.29%) |
Mar 09, 2015 | 25.68 | 25.74 | 25.18 | 25.39 | 9,955,842 | -0.36(-1.40%) |
Mar 06, 2015 | 26.04 | 26.26 | 25.67 | 25.75 | 4,467,531 | -0.55(-2.10%) |
Mar 05, 2015 | 26.31 | 26.51 | 25.65 | 26.31 | 5,850,478 | -0.19(-0.73%) |
Mar 04, 2015 | 27.16 | 26.92 | 26.43 | 26.50 | 6,287,351 | -0.42(-1.58%) |
Mar 03, 2015 | 26.90 | 27.27 | 26.63 | 26.92 | 6,057,136 | +0.04(+0.14%) |