Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.31 | 31.43 | 30.96 | 31.09 | 21,887,434 | -0.33(-1.06%) |
May 28, 2015 | 31.51 | 31.54 | 31.23 | 31.42 | 11,916,589 | -0.18(-0.57%) |
May 27, 2015 | 31.45 | 31.70 | 31.34 | 31.60 | 11,207,235 | +0.19(+0.60%) |
May 26, 2015 | 31.70 | 31.73 | 31.22 | 31.41 | 12,240,584 | -0.28(-0.88%) |
May 22, 2015 | 31.96 | 31.69 | 31.69 | 31.69 | 11,285,658 | -0.33(-1.04%) |
May 21, 2015 | 31.90 | 32.23 | 31.90 | 32.02 | 9,598,755 | +0.05(+0.14%) |
May 20, 2015 | 31.79 | 32.10 | 31.64 | 31.98 | 13,525,304 | +0.19(+0.58%) |
May 19, 2015 | 31.48 | 31.98 | 31.43 | 31.79 | 20,342,934 | +0.63(+2.02%) |
May 18, 2015 | 31.37 | 31.66 | 31.15 | 31.16 | 12,171,290 | -0.29(-0.91%) |
May 15, 2015 | 30.89 | 31.46 | 30.87 | 31.45 | 19,997,916 | +0.61(+1.98%) |
May 14, 2015 | 30.65 | 30.85 | 30.57 | 30.84 | 11,280,879 | +0.38(+1.25%) |
May 13, 2015 | 30.22 | 30.56 | 30.18 | 30.46 | 13,203,758 | +0.29(+0.97%) |
May 12, 2015 | 30.20 | 30.38 | 29.96 | 30.17 | 14,163,052 | -0.17(-0.56%) |
May 11, 2015 | 30.34 | 30.56 | 30.31 | 30.34 | 16,289,024 | +0.00(+0.00%) |
May 08, 2015 | 30.53 | 30.65 | 30.30 | 30.34 | 24,801,332 | +0.01(+0.03%) |
May 07, 2015 | 30.86 | 30.87 | 29.92 | 30.33 | 58,231,592 | -0.83(-2.67%) |
May 06, 2015 | 31.43 | 31.52 | 30.97 | 31.16 | 19,933,084 | -0.22(-0.71%) |
May 05, 2015 | 31.91 | 31.99 | 31.37 | 31.38 | 14,428,761 | -0.51(-1.60%) |
May 04, 2015 | 32.08 | 32.08 | 31.63 | 31.89 | 9,012,943 | -0.03(-0.09%) |
May 01, 2015 | 31.60 | 32.05 | 31.54 | 31.92 | 7,693,179 | +0.39(+1.23%) |
Apr 30, 2015 | 31.92 | 32.10 | 31.34 | 31.53 | 14,189,636 | -0.50(-1.56%) |
Apr 29, 2015 | 31.76 | 32.52 | 31.74 | 32.03 | 15,892,454 | +0.08(+0.26%) |
Apr 28, 2015 | 31.92 | 32.10 | 31.76 | 31.95 | 7,055,837 | +0.02(+0.06%) |
Apr 27, 2015 | 32.01 | 32.37 | 31.90 | 31.93 | 6,944,416 | -0.13(-0.40%) |
Apr 24, 2015 | 31.81 | 32.06 | 31.49 | 32.06 | 6,807,996 | +0.28(+0.89%) |
Apr 23, 2015 | 31.35 | 31.99 | 31.32 | 31.78 | 10,556,138 | +0.28(+0.90%) |
Apr 22, 2015 | 31.44 | 31.63 | 31.18 | 31.49 | 10,195,446 | +0.08(+0.26%) |
Apr 21, 2015 | 31.40 | 31.66 | 31.30 | 31.41 | 10,446,870 | +0.01(+0.03%) |
Apr 20, 2015 | 31.10 | 31.59 | 31.10 | 31.40 | 9,125,762 | +0.47(+1.53%) |
Apr 17, 2015 | 31.10 | 31.20 | 30.76 | 30.93 | 14,522,491 | -0.52(-1.66%) |
Apr 16, 2015 | 31.42 | 31.63 | 31.36 | 31.45 | 9,045,678 | -0.04(-0.13%) |
Apr 15, 2015 | 31.59 | 31.87 | 31.44 | 31.49 | 13,303,643 | -0.06(-0.21%) |
Apr 14, 2015 | 31.41 | 31.72 | 31.21 | 31.56 | 11,523,549 | +0.05(+0.15%) |
Apr 13, 2015 | 31.85 | 31.88 | 31.45 | 31.51 | 10,917,860 | -0.26(-0.82%) |
Apr 10, 2015 | 31.90 | 31.91 | 31.60 | 31.77 | 9,901,141 | -0.02(-0.06%) |
Apr 09, 2015 | 31.61 | 31.92 | 31.47 | 31.79 | 9,967,805 | +0.22(+0.69%) |
Apr 08, 2015 | 32.23 | 32.23 | 31.33 | 31.57 | 13,105,913 | -0.11(-0.35%) |
Apr 07, 2015 | 31.83 | 32.02 | 31.57 | 31.68 | 12,931,052 | -0.18(-0.57%) |
Apr 06, 2015 | 31.29 | 31.98 | 31.23 | 31.86 | 10,840,923 | +0.37(+1.18%) |
Apr 02, 2015 | 31.14 | 31.49 | 31.49 | 31.49 | 9,086,847 | +0.43(+1.37%) |
Apr 01, 2015 | 31.30 | 31.50 | 30.71 | 31.07 | 16,100,339 | -0.24(-0.77%) |
Mar 31, 2015 | 31.84 | 31.95 | 31.24 | 31.31 | 13,694,510 | -0.39(-1.23%) |
Mar 30, 2015 | 31.35 | 31.93 | 31.25 | 31.70 | 11,815,415 | +0.52(+1.66%) |
Mar 27, 2015 | 31.32 | 31.61 | 31.16 | 31.18 | 9,002,381 | -0.22(-0.71%) |
Mar 26, 2015 | 31.39 | 31.59 | 31.21 | 31.40 | 12,995,999 | -0.30(-0.93%) |
Mar 25, 2015 | 32.34 | 32.50 | 31.69 | 31.70 | 15,452,772 | -0.75(-2.31%) |
Mar 24, 2015 | 32.90 | 32.99 | 32.43 | 32.45 | 10,912,729 | -0.44(-1.35%) |
Mar 23, 2015 | 32.60 | 33.17 | 32.57 | 32.89 | 12,397,933 | +0.23(+0.71%) |
Mar 20, 2015 | 32.18 | 32.87 | 31.97 | 32.66 | 21,964,766 | +0.78(+2.44%) |
Mar 19, 2015 | 32.38 | 32.49 | 31.88 | 31.88 | 12,474,952 | -0.43(-1.32%) |
Mar 18, 2015 | 31.35 | 32.37 | 31.27 | 32.31 | 17,613,354 | +0.97(+3.10%) |
Mar 17, 2015 | 31.59 | 31.60 | 31.25 | 31.34 | 16,428,591 | -0.44(-1.40%) |
Mar 16, 2015 | 31.67 | 31.97 | 31.51 | 31.78 | 9,104,012 | +0.31(+0.97%) |
Mar 13, 2015 | 31.92 | 32.05 | 31.07 | 31.48 | 17,536,874 | -0.51(-1.61%) |
Mar 12, 2015 | 31.80 | 32.06 | 31.68 | 31.99 | 12,208,593 | +0.36(+1.13%) |
Mar 11, 2015 | 31.69 | 31.82 | 31.40 | 31.63 | 12,359,679 | -0.09(-0.29%) |
Mar 10, 2015 | 31.83 | 31.99 | 31.53 | 31.73 | 15,304,537 | -0.40(-1.24%) |
Mar 09, 2015 | 31.92 | 32.19 | 31.85 | 32.12 | 9,368,583 | +0.21(+0.65%) |
Mar 06, 2015 | 32.13 | 32.33 | 31.86 | 31.92 | 11,553,485 | -0.35(-1.08%) |
Mar 05, 2015 | 32.62 | 32.62 | 32.25 | 32.26 | 12,041,603 | -0.09(-0.29%) |
Mar 04, 2015 | 32.92 | 32.98 | 32.07 | 32.36 | 24,701,566 | -0.62(-1.88%) |
Mar 03, 2015 | 32.36 | 32.99 | 32.35 | 32.98 | 16,965,258 | +0.45(+1.38%) |