Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.71 | 32.11 | 31.20 | 31.46 | 8,872,502 | -0.32(-1.00%) |
May 28, 2015 | 31.51 | 31.99 | 31.28 | 31.78 | 6,477,088 | -0.21(-0.67%) |
May 27, 2015 | 31.85 | 32.20 | 31.16 | 31.99 | 5,144,670 | +0.04(+0.12%) |
May 26, 2015 | 32.76 | 33.02 | 31.72 | 31.96 | 10,448,623 | -0.64(-1.95%) |
May 22, 2015 | 31.82 | 32.59 | 32.59 | 32.59 | 10,918,625 | +0.96(+3.04%) |
May 21, 2015 | 31.59 | 31.85 | 31.27 | 31.63 | 11,465,029 | +0.12(+0.39%) |
May 20, 2015 | 31.84 | 32.09 | 31.26 | 31.51 | 6,078,971 | -0.39(-1.23%) |
May 19, 2015 | 31.71 | 31.95 | 31.36 | 31.90 | 7,761,141 | +0.22(+0.71%) |
May 18, 2015 | 31.24 | 31.99 | 31.11 | 31.68 | 7,921,463 | +0.48(+1.53%) |
May 15, 2015 | 30.83 | 31.62 | 30.17 | 31.20 | 12,973,706 | +0.02(+0.06%) |
May 14, 2015 | 30.80 | 31.38 | 30.55 | 31.18 | 7,702,875 | +0.58(+1.89%) |
May 13, 2015 | 30.60 | 30.72 | 30.15 | 30.60 | 9,801,778 | -0.01(-0.03%) |
May 12, 2015 | 31.94 | 32.16 | 30.45 | 30.61 | 11,817,866 | -1.58(-4.90%) |
May 11, 2015 | 31.76 | 32.25 | 31.39 | 32.19 | 7,724,958 | +0.67(+2.13%) |
May 08, 2015 | 30.79 | 31.62 | 29.99 | 31.52 | 12,221,895 | +0.62(+2.00%) |
May 07, 2015 | 31.57 | 31.57 | 30.23 | 30.90 | 10,879,571 | +0.56(+1.85%) |
May 06, 2015 | 31.34 | 31.43 | 30.25 | 30.34 | 8,004,284 | -1.14(-3.62%) |
May 05, 2015 | 31.76 | 31.89 | 30.97 | 31.48 | 5,011,513 | -0.55(-1.72%) |
May 04, 2015 | 31.77 | 32.61 | 31.48 | 32.03 | 8,271,530 | +0.71(+2.27%) |
May 01, 2015 | 31.65 | 31.76 | 30.56 | 31.32 | 5,665,659 | -0.03(-0.09%) |
Apr 30, 2015 | 31.95 | 32.24 | 30.94 | 31.35 | 6,168,965 | -0.60(-1.87%) |
Apr 29, 2015 | 32.49 | 32.67 | 31.76 | 31.95 | 8,880,680 | -0.77(-2.34%) |
Apr 28, 2015 | 33.12 | 33.16 | 32.16 | 32.71 | 9,246,086 | -0.24(-0.74%) |
Apr 27, 2015 | 32.63 | 34.33 | 32.63 | 32.96 | 16,532,010 | +0.52(+1.61%) |
Apr 24, 2015 | 31.57 | 32.97 | 31.57 | 32.43 | 12,028,231 | +0.99(+3.15%) |
Apr 23, 2015 | 31.70 | 31.80 | 31.29 | 31.44 | 8,708,925 | -0.09(-0.30%) |
Apr 22, 2015 | 31.66 | 31.81 | 31.28 | 31.54 | 7,946,478 | +0.04(+0.12%) |
Apr 21, 2015 | 30.89 | 31.62 | 30.71 | 31.50 | 6,366,262 | +0.67(+2.18%) |
Apr 20, 2015 | 31.11 | 31.19 | 30.52 | 30.83 | 4,849,763 | -0.18(-0.57%) |
Apr 17, 2015 | 30.95 | 31.50 | 30.50 | 31.00 | 7,781,452 | -0.71(-2.24%) |
Apr 16, 2015 | 31.34 | 31.83 | 30.86 | 31.71 | 7,229,242 | +0.37(+1.19%) |
Apr 15, 2015 | 31.60 | 31.98 | 31.20 | 31.34 | 8,337,022 | +0.31(+0.99%) |
Apr 14, 2015 | 31.55 | 31.59 | 30.55 | 31.03 | 11,532,416 | -0.83(-2.61%) |
Apr 13, 2015 | 31.19 | 32.48 | 30.87 | 31.86 | 18,818,262 | +0.82(+2.65%) |
Apr 10, 2015 | 30.55 | 31.35 | 30.40 | 31.04 | 7,769,958 | +0.50(+1.65%) |
Apr 09, 2015 | 30.83 | 31.49 | 30.23 | 30.54 | 9,211,925 | +0.03(+0.09%) |
Apr 08, 2015 | 29.40 | 30.78 | 29.38 | 30.51 | 13,900,416 | +1.55(+5.35%) |
Apr 07, 2015 | 28.15 | 29.74 | 28.14 | 28.96 | 12,487,710 | +0.91(+3.23%) |
Apr 06, 2015 | 27.50 | 28.51 | 27.49 | 28.05 | 11,773,900 | +0.50(+1.83%) |
Apr 02, 2015 | 27.46 | 27.55 | 27.55 | 27.55 | 7,482,582 | +0.25(+0.92%) |
Apr 01, 2015 | 27.51 | 27.72 | 27.10 | 27.30 | 5,459,817 | -0.15(-0.54%) |
Mar 31, 2015 | 27.63 | 27.78 | 27.42 | 27.45 | 4,809,831 | -0.35(-1.24%) |
Mar 30, 2015 | 28.23 | 28.28 | 27.31 | 27.79 | 5,216,664 | -0.31(-1.10%) |
Mar 27, 2015 | 27.92 | 28.21 | 27.76 | 28.10 | 5,588,997 | +0.28(+1.01%) |
Mar 26, 2015 | 27.68 | 28.29 | 27.43 | 27.82 | 6,122,437 | +0.07(+0.24%) |
Mar 25, 2015 | 27.88 | 28.58 | 27.71 | 27.75 | 13,576,043 | -0.03(-0.10%) |
Mar 24, 2015 | 26.89 | 28.02 | 26.82 | 27.78 | 19,377,814 | +0.69(+2.55%) |
Mar 23, 2015 | 27.05 | 27.28 | 26.86 | 27.09 | 8,744,167 | -0.10(-0.38%) |
Mar 20, 2015 | 27.23 | 27.24 | 26.94 | 27.19 | 9,348,761 | +0.16(+0.59%) |
Mar 19, 2015 | 27.09 | 27.21 | 26.75 | 27.03 | 6,796,052 | -0.07(-0.24%) |
Mar 18, 2015 | 26.18 | 27.15 | 26.18 | 27.10 | 10,377,621 | +0.45(+1.68%) |
Mar 17, 2015 | 26.16 | 26.81 | 25.87 | 26.65 | 15,520,502 | +0.76(+2.92%) |
Mar 16, 2015 | 26.03 | 26.33 | 25.61 | 25.89 | 11,093,788 | -0.34(-1.28%) |
Mar 13, 2015 | 26.34 | 26.44 | 25.98 | 26.23 | 9,417,904 | -0.11(-0.43%) |
Mar 12, 2015 | 25.95 | 26.40 | 25.72 | 26.34 | 6,899,334 | +0.64(+2.51%) |
Mar 11, 2015 | 26.29 | 26.29 | 25.32 | 25.70 | 7,482,754 | -0.69(-2.62%) |
Mar 10, 2015 | 26.71 | 26.87 | 25.92 | 26.39 | 9,398,492 | -0.63(-2.32%) |
Mar 09, 2015 | 26.64 | 27.24 | 26.64 | 27.02 | 6,547,726 | +0.28(+1.05%) |
Mar 06, 2015 | 26.62 | 27.35 | 26.62 | 26.74 | 12,286,107 | -0.36(-1.31%) |
Mar 05, 2015 | 26.46 | 27.13 | 25.27 | 27.09 | 10,760,238 | +1.20(+4.62%) |
Mar 04, 2015 | 26.16 | 25.72 | 25.50 | 25.89 | 7,666,810 | +0.18(+0.69%) |
Mar 03, 2015 | 27.37 | 27.93 | 25.54 | 25.72 | 25,867,740 | -0.58(-2.20%) |