Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.17 | 35.41 | 35.17 | 35.19 | 4,247,367 | +0.08(+0.24%) |
May 28, 2015 | 35.33 | 35.35 | 34.87 | 35.10 | 4,380,796 | -0.23(-0.66%) |
May 27, 2015 | 35.69 | 35.86 | 35.20 | 35.34 | 4,811,034 | -0.34(-0.95%) |
May 26, 2015 | 35.52 | 35.73 | 35.33 | 35.67 | 3,832,686 | +0.16(+0.44%) |
May 22, 2015 | 35.96 | 35.52 | 35.52 | 35.52 | 3,131,741 | -0.45(-1.24%) |
May 21, 2015 | 35.98 | 36.22 | 35.66 | 35.96 | 5,322,836 | +0.06(+0.16%) |
May 20, 2015 | 35.56 | 36.19 | 35.53 | 35.91 | 6,615,523 | +0.38(+1.07%) |
May 19, 2015 | 34.93 | 35.78 | 34.92 | 35.53 | 6,242,758 | +0.64(+1.83%) |
May 18, 2015 | 34.60 | 35.12 | 34.57 | 34.89 | 4,156,132 | +0.07(+0.19%) |
May 15, 2015 | 34.48 | 35.03 | 34.32 | 34.82 | 4,209,901 | +0.32(+0.93%) |
May 14, 2015 | 34.24 | 34.67 | 34.24 | 34.50 | 4,024,791 | +0.50(+1.46%) |
May 13, 2015 | 33.87 | 34.28 | 33.86 | 34.00 | 4,324,119 | +0.17(+0.49%) |
May 12, 2015 | 33.91 | 34.21 | 33.38 | 33.84 | 5,352,292 | -0.37(-1.09%) |
May 11, 2015 | 34.11 | 34.38 | 34.00 | 34.21 | 3,224,937 | +0.09(+0.27%) |
May 08, 2015 | 33.71 | 34.19 | 33.65 | 34.12 | 5,670,429 | +0.72(+2.15%) |
May 07, 2015 | 33.37 | 33.57 | 33.08 | 33.40 | 2,969,737 | +0.03(+0.10%) |
May 06, 2015 | 33.50 | 33.74 | 33.09 | 33.37 | 5,059,898 | -0.26(-0.79%) |
May 05, 2015 | 33.95 | 34.28 | 33.62 | 33.63 | 6,468,744 | -0.35(-1.02%) |
May 04, 2015 | 33.70 | 34.49 | 33.63 | 33.98 | 9,165,549 | +0.50(+1.48%) |
May 01, 2015 | 32.71 | 33.51 | 32.53 | 33.48 | 6,980,258 | +0.82(+2.51%) |
Apr 30, 2015 | 32.42 | 32.82 | 32.29 | 32.66 | 5,740,933 | +0.24(+0.74%) |
Apr 29, 2015 | 32.50 | 32.59 | 32.25 | 32.42 | 3,844,387 | -0.08(-0.25%) |
Apr 28, 2015 | 32.26 | 32.61 | 32.04 | 32.51 | 3,905,570 | +0.34(+1.05%) |
Apr 27, 2015 | 32.09 | 32.33 | 32.06 | 32.17 | 3,478,778 | +0.21(+0.65%) |
Apr 24, 2015 | 31.70 | 32.13 | 31.64 | 31.96 | 3,844,022 | +0.30(+0.94%) |
Apr 23, 2015 | 31.50 | 31.87 | 31.32 | 31.66 | 3,206,903 | +0.09(+0.29%) |
Apr 22, 2015 | 31.75 | 31.75 | 31.04 | 31.57 | 4,716,107 | +0.06(+0.18%) |
Apr 21, 2015 | 31.60 | 31.74 | 30.79 | 31.52 | 8,152,459 | -0.31(-0.99%) |
Apr 20, 2015 | 32.35 | 32.46 | 31.82 | 31.83 | 4,049,526 | -0.45(-1.38%) |
Apr 17, 2015 | 32.28 | 32.48 | 32.08 | 32.28 | 2,640,897 | -0.25(-0.76%) |
Apr 16, 2015 | 32.73 | 32.95 | 32.48 | 32.52 | 2,998,466 | -0.21(-0.66%) |
Apr 15, 2015 | 33.03 | 33.08 | 32.71 | 32.74 | 3,087,753 | -0.26(-0.78%) |
Apr 14, 2015 | 32.28 | 33.04 | 32.20 | 33.00 | 3,200,023 | +0.56(+1.73%) |
Apr 13, 2015 | 32.48 | 32.90 | 32.42 | 32.43 | 2,888,824 | -0.13(-0.41%) |
Apr 10, 2015 | 31.97 | 32.64 | 31.94 | 32.57 | 3,497,540 | +0.59(+1.84%) |
Apr 09, 2015 | 32.05 | 32.06 | 31.72 | 31.98 | 6,487,323 | +0.02(+0.05%) |
Apr 08, 2015 | 32.25 | 32.36 | 31.84 | 31.96 | 3,730,203 | -0.34(-1.05%) |
Apr 07, 2015 | 32.28 | 32.50 | 32.17 | 32.30 | 3,565,263 | +0.12(+0.39%) |
Apr 06, 2015 | 31.83 | 32.29 | 31.71 | 32.18 | 2,818,297 | +0.23(+0.72%) |
Apr 02, 2015 | 31.67 | 31.95 | 31.95 | 31.95 | 4,236,038 | +0.19(+0.60%) |
Apr 01, 2015 | 31.55 | 31.85 | 31.21 | 31.75 | 5,780,310 | +0.08(+0.26%) |
Mar 31, 2015 | 31.75 | 31.97 | 31.51 | 31.67 | 5,585,842 | -0.17(-0.52%) |
Mar 30, 2015 | 31.63 | 31.93 | 31.37 | 31.84 | 4,829,325 | +0.28(+0.89%) |
Mar 27, 2015 | 31.55 | 31.71 | 31.42 | 31.56 | 3,411,379 | +0.00(+0.00%) |
Mar 26, 2015 | 31.47 | 31.69 | 31.17 | 31.56 | 4,528,394 | -0.12(-0.37%) |
Mar 25, 2015 | 32.26 | 32.36 | 31.66 | 31.67 | 5,041,688 | -0.33(-1.03%) |
Mar 24, 2015 | 32.88 | 32.91 | 31.71 | 32.00 | 12,172,440 | -0.91(-2.76%) |
Mar 23, 2015 | 33.09 | 33.69 | 32.82 | 32.91 | 6,826,313 | -0.35(-1.04%) |
Mar 20, 2015 | 33.16 | 33.57 | 32.99 | 33.26 | 5,759,974 | +0.32(+0.98%) |
Mar 19, 2015 | 32.67 | 33.22 | 32.64 | 32.94 | 4,720,332 | +0.19(+0.58%) |
Mar 18, 2015 | 31.99 | 32.86 | 31.70 | 32.75 | 6,396,076 | +0.74(+2.30%) |
Mar 17, 2015 | 31.51 | 32.09 | 31.50 | 32.01 | 5,053,855 | +0.51(+1.63%) |
Mar 16, 2015 | 31.08 | 31.57 | 30.99 | 31.50 | 6,264,694 | +0.55(+1.79%) |
Mar 13, 2015 | 30.94 | 31.02 | 30.68 | 30.94 | 4,934,026 | -0.12(-0.37%) |
Mar 12, 2015 | 31.26 | 31.63 | 30.90 | 31.06 | 7,920,190 | +0.01(+0.03%) |
Mar 11, 2015 | 32.90 | 32.90 | 30.89 | 31.05 | 19,545,614 | -1.84(-5.61%) |
Mar 10, 2015 | 33.09 | 33.14 | 32.71 | 32.90 | 5,046,703 | -0.55(-1.63%) |
Mar 09, 2015 | 33.79 | 33.80 | 33.37 | 33.44 | 3,289,494 | -0.18(-0.54%) |
Mar 06, 2015 | 33.35 | 33.97 | 33.30 | 33.62 | 5,166,014 | +0.08(+0.25%) |
Mar 05, 2015 | 34.11 | 34.28 | 33.41 | 33.54 | 4,783,245 | -0.69(-2.03%) |
Mar 04, 2015 | 35.02 | 35.05 | 34.09 | 34.24 | 5,425,879 | -0.82(-2.34%) |
Mar 03, 2015 | 34.86 | 35.07 | 34.52 | 35.05 | 4,117,796 | +0.18(+0.52%) |