Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.68 | 30.74 | 30.54 | 30.55 | 4,130,031 | +0.37(+1.23%) |
May 28, 2015 | 30.20 | 30.30 | 30.07 | 30.18 | 1,078,370 | -0.16(-0.53%) |
May 27, 2015 | 30.20 | 30.42 | 30.20 | 30.34 | 1,684,095 | +0.09(+0.30%) |
May 26, 2015 | 30.42 | 30.46 | 30.17 | 30.25 | 1,648,312 | -0.78(-2.51%) |
May 22, 2015 | 31.01 | 31.03 | 31.03 | 31.03 | 1,184,800 | +0.16(+0.52%) |
May 21, 2015 | 30.86 | 30.90 | 30.82 | 30.87 | 1,317,786 | -0.17(-0.55%) |
May 20, 2015 | 30.88 | 31.04 | 30.80 | 31.04 | 1,728,633 | +0.48(+1.57%) |
May 19, 2015 | 30.53 | 30.60 | 30.44 | 30.56 | 1,797,858 | -0.01(-0.03%) |
May 18, 2015 | 30.66 | 30.67 | 30.54 | 30.57 | 1,090,271 | +0.13(+0.43%) |
May 15, 2015 | 30.32 | 30.44 | 30.24 | 30.44 | 1,858,745 | +0.10(+0.33%) |
May 14, 2015 | 30.22 | 30.37 | 30.16 | 30.34 | 1,901,095 | +0.43(+1.44%) |
May 13, 2015 | 30.01 | 30.02 | 29.86 | 29.91 | 2,029,173 | +0.40(+1.36%) |
May 12, 2015 | 29.53 | 29.63 | 29.45 | 29.51 | 2,616,349 | -0.74(-2.45%) |
May 11, 2015 | 30.43 | 30.46 | 30.23 | 30.25 | 2,928,397 | +0.04(+0.13%) |
May 08, 2015 | 29.91 | 30.23 | 29.89 | 30.21 | 3,850,532 | +0.69(+2.34%) |
May 07, 2015 | 29.23 | 29.52 | 29.21 | 29.52 | 3,369,307 | +0.18(+0.61%) |
May 06, 2015 | 29.58 | 29.60 | 29.20 | 29.34 | 3,048,367 | -0.96(-3.17%) |
May 05, 2015 | 30.35 | 30.35 | 30.19 | 30.30 | 2,109,128 | +0.04(+0.13%) |
May 04, 2015 | 30.23 | 30.30 | 30.16 | 30.26 | 3,731,440 | +0.67(+2.26%) |
May 01, 2015 | 29.38 | 29.65 | 29.38 | 29.59 | 1,120,895 | +0.20(+0.70%) |
Apr 30, 2015 | 29.61 | 29.70 | 29.32 | 29.39 | 2,322,675 | -0.40(-1.36%) |
Apr 29, 2015 | 29.93 | 30.00 | 29.75 | 29.79 | 1,533,094 | -0.50(-1.65%) |
Apr 28, 2015 | 30.24 | 30.37 | 30.11 | 30.29 | 1,441,218 | +0.30(+1.00%) |
Apr 27, 2015 | 29.99 | 30.02 | 29.88 | 29.99 | 2,352,789 | -0.26(-0.86%) |
Apr 24, 2015 | 30.44 | 30.50 | 30.20 | 30.25 | 1,561,762 | -0.75(-2.42%) |
Apr 23, 2015 | 30.91 | 31.06 | 30.80 | 31.00 | 1,542,424 | -0.45(-1.45%) |
Apr 22, 2015 | 31.32 | 31.47 | 31.19 | 31.45 | 1,720,517 | +0.31(+1.01%) |
Apr 21, 2015 | 31.16 | 31.23 | 31.09 | 31.14 | 1,378,956 | -0.22(-0.72%) |
Apr 20, 2015 | 31.55 | 31.56 | 31.31 | 31.36 | 3,155,247 | -0.86(-2.67%) |
Apr 17, 2015 | 32.30 | 32.38 | 32.15 | 32.23 | 1,375,302 | -0.48(-1.45%) |
Apr 16, 2015 | 32.74 | 32.86 | 32.65 | 32.70 | 1,805,476 | -0.40(-1.21%) |
Apr 15, 2015 | 33.04 | 33.13 | 33.00 | 33.10 | 952,243 | -0.13(-0.39%) |
Apr 14, 2015 | 33.17 | 33.34 | 33.17 | 33.23 | 813,827 | +0.02(+0.06%) |
Apr 13, 2015 | 33.36 | 33.40 | 33.17 | 33.21 | 1,108,633 | -0.12(-0.36%) |
Apr 10, 2015 | 33.19 | 33.33 | 33.02 | 33.33 | 2,101,655 | +0.17(+0.51%) |
Apr 09, 2015 | 33.10 | 33.19 | 32.99 | 33.16 | 2,118,816 | +0.21(+0.64%) |
Apr 08, 2015 | 32.97 | 33.08 | 32.77 | 32.95 | 1,303,203 | +0.26(+0.80%) |
Apr 07, 2015 | 32.72 | 32.89 | 32.66 | 32.69 | 2,033,089 | -0.03(-0.09%) |
Apr 06, 2015 | 32.36 | 32.78 | 32.34 | 32.72 | 2,113,855 | +0.22(+0.68%) |
Apr 02, 2015 | 32.35 | 32.50 | 32.50 | 32.50 | 1,261,800 | +0.12(+0.37%) |
Apr 01, 2015 | 32.23 | 32.41 | 32.15 | 32.38 | 2,110,217 | +0.40(+1.23%) |
Mar 31, 2015 | 31.66 | 32.09 | 31.66 | 31.98 | 2,417,770 | +0.06(+0.20%) |
Mar 30, 2015 | 31.79 | 31.98 | 31.70 | 31.92 | 1,551,363 | +0.71(+2.27%) |
Mar 27, 2015 | 31.24 | 31.27 | 31.12 | 31.21 | 970,727 | -0.01(-0.03%) |
Mar 26, 2015 | 31.26 | 31.30 | 31.08 | 31.22 | 1,250,622 | -0.41(-1.30%) |
Mar 25, 2015 | 32.08 | 32.13 | 31.61 | 31.63 | 1,581,005 | -0.64(-1.98%) |
Mar 24, 2015 | 32.15 | 32.27 | 32.11 | 32.27 | 2,816,700 | +0.12(+0.37%) |
Mar 23, 2015 | 32.25 | 32.26 | 32.08 | 32.15 | 1,485,337 | +0.03(+0.09%) |
Mar 20, 2015 | 32.21 | 32.47 | 32.12 | 32.12 | 4,321,215 | -0.11(-0.33%) |
Mar 19, 2015 | 32.34 | 32.41 | 32.13 | 32.23 | 1,643,385 | -0.95(-2.85%) |
Mar 18, 2015 | 32.24 | 33.24 | 32.24 | 33.17 | 4,580,955 | +0.44(+1.34%) |
Mar 17, 2015 | 32.28 | 32.79 | 32.28 | 32.73 | 6,162,686 | +0.51(+1.58%) |
Mar 16, 2015 | 31.99 | 32.27 | 31.95 | 32.22 | 1,616,113 | +0.28(+0.88%) |
Mar 13, 2015 | 32.11 | 32.11 | 31.76 | 31.94 | 2,811,981 | -0.92(-2.80%) |
Mar 12, 2015 | 32.78 | 32.91 | 32.70 | 32.86 | 1,386,171 | +0.56(+1.73%) |
Mar 11, 2015 | 32.21 | 32.30 | 32.14 | 32.30 | 1,235,672 | +0.20(+0.62%) |
Mar 10, 2015 | 32.25 | 32.26 | 32.09 | 32.10 | 1,098,608 | -0.40(-1.23%) |
Mar 09, 2015 | 32.62 | 32.63 | 32.48 | 32.50 | 1,014,783 | -0.30(-0.91%) |
Mar 06, 2015 | 33.03 | 33.04 | 32.73 | 32.80 | 1,132,906 | -0.54(-1.62%) |
Mar 05, 2015 | 33.39 | 33.45 | 33.23 | 33.34 | 1,208,360 | -0.01(-0.03%) |
Mar 04, 2015 | 33.33 | 33.44 | 33.11 | 33.35 | 2,320,842 | -0.27(-0.80%) |
Mar 03, 2015 | 33.58 | 33.64 | 33.50 | 33.62 | 3,269,175 | +0.10(+0.30%) |