Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.17 | 31.17 | 30.67 | 30.81 | 3,413,335 | -0.30(-0.98%) |
May 28, 2015 | 31.27 | 31.27 | 30.89 | 31.11 | 3,241,663 | -0.22(-0.71%) |
May 27, 2015 | 31.12 | 31.36 | 31.05 | 31.33 | 3,151,326 | +0.19(+0.62%) |
May 26, 2015 | 31.29 | 31.43 | 30.90 | 31.14 | 2,739,526 | -0.29(-0.91%) |
May 22, 2015 | 31.64 | 31.42 | 31.42 | 31.42 | 2,341,103 | -0.29(-0.93%) |
May 21, 2015 | 31.44 | 31.84 | 31.39 | 31.72 | 2,488,611 | +0.19(+0.61%) |
May 20, 2015 | 31.48 | 31.66 | 31.31 | 31.53 | 2,838,887 | +0.04(+0.12%) |
May 19, 2015 | 31.30 | 31.54 | 31.10 | 31.49 | 4,843,464 | +0.64(+2.09%) |
May 18, 2015 | 30.98 | 31.30 | 30.84 | 30.84 | 2,772,311 | -0.14(-0.45%) |
May 15, 2015 | 30.60 | 30.99 | 30.54 | 30.98 | 2,126,624 | +0.53(+1.72%) |
May 14, 2015 | 30.37 | 30.48 | 30.37 | 30.46 | 3,037,021 | +0.38(+1.26%) |
May 13, 2015 | 29.86 | 30.17 | 29.80 | 30.08 | 3,226,902 | +0.26(+0.86%) |
May 12, 2015 | 29.90 | 30.02 | 29.60 | 29.82 | 10,170,567 | -0.13(-0.43%) |
May 11, 2015 | 29.90 | 30.13 | 29.90 | 29.95 | 7,953,246 | +0.06(+0.22%) |
May 08, 2015 | 30.02 | 30.18 | 29.87 | 29.89 | 11,319,280 | +0.10(+0.32%) |
May 07, 2015 | 30.16 | 31.27 | 29.31 | 29.79 | 21,999,552 | -0.64(-2.09%) |
May 06, 2015 | 30.60 | 30.68 | 30.22 | 30.43 | 3,595,426 | -0.16(-0.53%) |
May 05, 2015 | 30.84 | 31.05 | 30.57 | 30.59 | 2,939,436 | -0.35(-1.13%) |
May 04, 2015 | 31.07 | 31.12 | 30.81 | 30.94 | 2,359,033 | -0.06(-0.19%) |
May 01, 2015 | 30.70 | 31.17 | 30.67 | 31.00 | 2,963,873 | +0.27(+0.88%) |
Apr 30, 2015 | 30.95 | 31.20 | 30.53 | 30.72 | 2,526,687 | -0.40(-1.29%) |
Apr 29, 2015 | 30.89 | 31.61 | 30.89 | 31.13 | 3,046,419 | -0.00(-0.01%) |
Apr 28, 2015 | 31.08 | 31.32 | 30.95 | 31.13 | 2,269,598 | -0.02(-0.06%) |
Apr 27, 2015 | 31.33 | 31.57 | 31.01 | 31.15 | 3,190,130 | -0.13(-0.43%) |
Apr 24, 2015 | 31.02 | 31.29 | 30.72 | 31.28 | 2,531,307 | +0.28(+0.91%) |
Apr 23, 2015 | 30.57 | 31.18 | 30.56 | 31.00 | 4,908,808 | +0.31(+1.02%) |
Apr 22, 2015 | 30.52 | 30.79 | 30.33 | 30.69 | 2,667,549 | +0.17(+0.54%) |
Apr 21, 2015 | 30.60 | 30.78 | 30.44 | 30.52 | 2,110,242 | +0.01(+0.03%) |
Apr 20, 2015 | 30.21 | 30.71 | 30.21 | 30.51 | 1,533,274 | +0.46(+1.53%) |
Apr 17, 2015 | 30.18 | 30.29 | 29.90 | 30.05 | 3,774,237 | -0.52(-1.69%) |
Apr 16, 2015 | 30.54 | 30.71 | 30.46 | 30.57 | 1,401,059 | +0.00(+0.00%) |
Apr 15, 2015 | 30.54 | 30.84 | 30.46 | 30.57 | 1,774,863 | +0.05(+0.15%) |
Apr 14, 2015 | 30.29 | 30.77 | 30.29 | 30.52 | 2,809,203 | -0.04(-0.12%) |
Apr 13, 2015 | 30.87 | 30.87 | 30.53 | 30.56 | 3,164,575 | -0.18(-0.60%) |
Apr 10, 2015 | 30.91 | 30.92 | 30.59 | 30.74 | 2,027,438 | -0.06(-0.21%) |
Apr 09, 2015 | 30.71 | 30.91 | 30.43 | 30.81 | 1,767,067 | +0.19(+0.63%) |
Apr 08, 2015 | 30.67 | 30.88 | 30.37 | 30.61 | 2,621,378 | -0.06(-0.18%) |
Apr 07, 2015 | 30.90 | 30.97 | 30.59 | 30.67 | 2,489,255 | -0.17(-0.55%) |
Apr 06, 2015 | 30.45 | 31.00 | 30.33 | 30.84 | 1,901,965 | +0.22(+0.71%) |
Apr 02, 2015 | 30.29 | 30.62 | 30.62 | 30.62 | 2,950,042 | +0.50(+1.65%) |
Apr 01, 2015 | 30.31 | 30.53 | 29.77 | 30.13 | 4,259,371 | -0.17(-0.55%) |
Mar 31, 2015 | 30.52 | 30.82 | 30.25 | 30.29 | 2,751,231 | -0.25(-0.81%) |
Mar 30, 2015 | 30.24 | 30.84 | 30.24 | 30.54 | 3,744,833 | +0.38(+1.27%) |
Mar 27, 2015 | 30.35 | 30.59 | 30.14 | 30.16 | 1,457,225 | -0.25(-0.83%) |
Mar 26, 2015 | 30.72 | 30.72 | 30.21 | 30.41 | 1,925,190 | -0.23(-0.74%) |
Mar 25, 2015 | 31.40 | 31.49 | 30.62 | 30.64 | 1,957,238 | -0.80(-2.54%) |
Mar 24, 2015 | 31.88 | 31.94 | 31.42 | 31.43 | 1,685,592 | -0.49(-1.53%) |
Mar 23, 2015 | 31.64 | 32.07 | 31.64 | 31.92 | 2,002,303 | +0.23(+0.73%) |
Mar 20, 2015 | 31.26 | 31.77 | 30.90 | 31.69 | 3,641,731 | +0.76(+2.44%) |
Mar 19, 2015 | 31.21 | 31.36 | 30.88 | 30.94 | 1,697,347 | -0.27(-0.86%) |
Mar 18, 2015 | 30.38 | 31.26 | 30.30 | 31.20 | 2,440,574 | +0.82(+2.70%) |
Mar 17, 2015 | 30.66 | 30.66 | 30.26 | 30.38 | 2,113,238 | -0.31(-1.02%) |
Mar 16, 2015 | 30.43 | 30.92 | 30.43 | 30.70 | 1,991,968 | +0.31(+1.03%) |
Mar 13, 2015 | 30.60 | 30.84 | 30.04 | 30.38 | 3,575,384 | -0.46(-1.49%) |
Mar 12, 2015 | 30.76 | 30.88 | 30.42 | 30.84 | 4,222,204 | +0.29(+0.95%) |
Mar 11, 2015 | 30.59 | 30.67 | 30.28 | 30.55 | 4,030,125 | -0.05(-0.17%) |
Mar 10, 2015 | 30.82 | 30.86 | 30.43 | 30.60 | 4,936,099 | -0.39(-1.26%) |
Mar 09, 2015 | 30.84 | 31.11 | 30.78 | 31.00 | 2,947,036 | +0.05(+0.15%) |
Mar 06, 2015 | 31.34 | 31.40 | 30.84 | 30.95 | 3,120,437 | -0.41(-1.29%) |
Mar 05, 2015 | 31.54 | 31.60 | 31.28 | 31.36 | 2,644,292 | -0.03(-0.10%) |
Mar 04, 2015 | 31.97 | 31.90 | 31.12 | 31.39 | 2,116,674 | -0.51(-1.60%) |
Mar 03, 2015 | 31.34 | 31.92 | 31.34 | 31.90 | 1,587,747 | +0.34(+1.07%) |