Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.65 | 30.78 | 29.94 | 30.01 | 5,046,947 | -0.76(-2.47%) |
May 28, 2015 | 31.24 | 31.26 | 30.67 | 30.77 | 2,404,402 | -0.49(-1.56%) |
May 27, 2015 | 30.99 | 31.51 | 30.89 | 31.26 | 3,253,389 | +0.37(+1.21%) |
May 26, 2015 | 31.03 | 31.04 | 30.60 | 30.88 | 4,447,310 | -0.17(-0.54%) |
May 22, 2015 | 30.91 | 31.05 | 31.05 | 31.05 | 2,594,426 | +0.11(+0.34%) |
May 21, 2015 | 30.81 | 31.01 | 30.73 | 30.95 | 1,697,184 | +0.07(+0.23%) |
May 20, 2015 | 30.91 | 31.02 | 30.73 | 30.87 | 1,632,597 | -0.07(-0.23%) |
May 19, 2015 | 31.05 | 31.15 | 30.72 | 30.95 | 2,174,743 | -0.11(-0.35%) |
May 18, 2015 | 31.22 | 31.47 | 30.86 | 31.05 | 3,382,975 | -0.32(-1.02%) |
May 15, 2015 | 31.60 | 31.60 | 31.12 | 31.38 | 2,563,316 | -0.07(-0.23%) |
May 14, 2015 | 31.55 | 31.61 | 31.35 | 31.45 | 3,095,462 | +0.12(+0.38%) |
May 13, 2015 | 31.10 | 31.41 | 31.03 | 31.33 | 2,776,877 | +0.22(+0.71%) |
May 12, 2015 | 31.27 | 31.32 | 30.92 | 31.11 | 2,314,516 | -0.31(-0.97%) |
May 11, 2015 | 31.22 | 31.54 | 31.13 | 31.41 | 3,341,850 | +0.12(+0.39%) |
May 08, 2015 | 31.18 | 31.39 | 31.07 | 31.29 | 3,802,353 | +0.38(+1.23%) |
May 07, 2015 | 30.50 | 30.99 | 30.37 | 30.91 | 3,869,706 | +0.41(+1.33%) |
May 06, 2015 | 30.80 | 30.81 | 30.30 | 30.50 | 2,865,716 | -0.15(-0.48%) |
May 05, 2015 | 30.93 | 31.10 | 30.60 | 30.65 | 3,487,858 | -0.44(-1.40%) |
May 04, 2015 | 30.97 | 31.28 | 30.97 | 31.09 | 3,113,621 | +0.23(+0.74%) |
May 01, 2015 | 30.78 | 30.97 | 30.70 | 30.86 | 3,856,132 | +0.10(+0.34%) |
Apr 30, 2015 | 30.96 | 31.16 | 30.58 | 30.75 | 4,170,912 | -0.43(-1.37%) |
Apr 29, 2015 | 31.49 | 31.53 | 31.04 | 31.18 | 2,897,838 | -0.30(-0.96%) |
Apr 28, 2015 | 31.14 | 31.50 | 31.07 | 31.48 | 3,647,914 | +0.19(+0.62%) |
Apr 27, 2015 | 31.34 | 31.47 | 31.16 | 31.29 | 4,634,588 | +0.16(+0.53%) |
Apr 24, 2015 | 31.37 | 31.40 | 31.06 | 31.13 | 3,713,868 | -0.16(-0.53%) |
Apr 23, 2015 | 31.65 | 31.71 | 31.28 | 31.29 | 4,792,030 | -0.43(-1.36%) |
Apr 22, 2015 | 31.65 | 32.21 | 31.53 | 31.72 | 7,806,489 | +0.32(+1.03%) |
Apr 21, 2015 | 31.00 | 31.47 | 30.17 | 31.40 | 9,788,481 | +1.34(+4.45%) |
Apr 20, 2015 | 29.86 | 30.18 | 29.79 | 30.06 | 3,528,711 | +0.52(+1.77%) |
Apr 17, 2015 | 29.78 | 29.87 | 29.35 | 29.54 | 3,300,285 | -0.56(-1.85%) |
Apr 16, 2015 | 30.13 | 30.23 | 29.94 | 30.10 | 2,209,587 | -0.11(-0.37%) |
Apr 15, 2015 | 29.86 | 30.36 | 29.74 | 30.21 | 3,805,179 | +0.43(+1.44%) |
Apr 14, 2015 | 29.45 | 29.88 | 29.34 | 29.78 | 2,789,275 | +0.23(+0.76%) |
Apr 13, 2015 | 29.71 | 29.82 | 29.49 | 29.55 | 2,507,884 | -0.20(-0.69%) |
Apr 10, 2015 | 29.73 | 29.92 | 29.68 | 29.76 | 2,392,517 | +0.02(+0.07%) |
Apr 09, 2015 | 29.40 | 29.76 | 29.40 | 29.74 | 3,592,807 | +0.20(+0.68%) |
Apr 08, 2015 | 29.34 | 29.54 | 29.21 | 29.54 | 3,263,165 | +0.29(+0.98%) |
Apr 07, 2015 | 29.16 | 29.32 | 29.06 | 29.25 | 2,679,612 | +0.05(+0.16%) |
Apr 06, 2015 | 28.56 | 29.36 | 28.47 | 29.20 | 3,256,232 | +0.40(+1.39%) |
Apr 02, 2015 | 29.13 | 28.80 | 28.80 | 28.80 | 5,594,212 | -0.33(-1.13%) |
Apr 01, 2015 | 29.65 | 29.72 | 29.03 | 29.13 | 2,836,403 | -0.58(-1.96%) |
Mar 31, 2015 | 29.71 | 29.93 | 29.64 | 29.71 | 3,357,831 | -0.15(-0.49%) |
Mar 30, 2015 | 29.40 | 29.93 | 29.29 | 29.86 | 2,166,675 | +0.60(+2.06%) |
Mar 27, 2015 | 29.18 | 29.30 | 28.95 | 29.26 | 2,716,081 | -0.07(-0.24%) |
Mar 26, 2015 | 29.46 | 29.73 | 29.25 | 29.33 | 3,515,518 | -0.15(-0.50%) |
Mar 25, 2015 | 30.15 | 30.19 | 29.46 | 29.47 | 2,584,979 | -0.70(-2.31%) |
Mar 24, 2015 | 30.13 | 30.28 | 30.00 | 30.17 | 3,423,244 | +0.17(+0.56%) |
Mar 23, 2015 | 30.11 | 30.24 | 29.91 | 30.00 | 3,542,485 | +0.07(+0.22%) |
Mar 20, 2015 | 29.68 | 30.04 | 29.45 | 29.94 | 6,010,230 | +0.48(+1.63%) |
Mar 19, 2015 | 29.88 | 29.99 | 29.41 | 29.46 | 2,783,691 | -0.54(-1.80%) |
Mar 18, 2015 | 29.30 | 30.09 | 29.13 | 29.99 | 4,537,811 | +0.55(+1.86%) |
Mar 17, 2015 | 29.38 | 29.55 | 29.25 | 29.45 | 2,242,372 | +0.02(+0.07%) |
Mar 16, 2015 | 29.23 | 29.51 | 29.23 | 29.43 | 2,524,813 | +0.37(+1.29%) |
Mar 13, 2015 | 29.20 | 29.38 | 28.74 | 29.05 | 2,766,482 | -0.30(-1.01%) |
Mar 12, 2015 | 28.91 | 29.38 | 28.87 | 29.35 | 2,313,658 | +0.64(+2.25%) |
Mar 11, 2015 | 28.42 | 28.74 | 28.37 | 28.70 | 3,969,079 | +0.23(+0.81%) |
Mar 10, 2015 | 28.93 | 29.05 | 28.47 | 28.47 | 3,402,713 | -0.83(-2.82%) |
Mar 09, 2015 | 29.02 | 29.35 | 29.01 | 29.30 | 3,939,160 | +0.28(+0.97%) |
Mar 06, 2015 | 29.26 | 29.42 | 28.95 | 29.02 | 3,997,472 | -0.37(-1.27%) |
Mar 05, 2015 | 29.28 | 29.57 | 29.24 | 29.39 | 3,440,906 | -0.12(-0.41%) |
Mar 04, 2015 | 30.12 | 30.37 | 29.46 | 29.51 | 4,860,674 | -0.86(-2.84%) |
Mar 03, 2015 | 30.39 | 30.59 | 30.28 | 30.37 | 2,365,044 | -0.17(-0.57%) |