Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.16 | 32.71 | 31.89 | 32.43 | 2,304,955 | +0.20(+0.62%) |
May 28, 2015 | 32.39 | 32.88 | 31.79 | 32.23 | 2,138,961 | -0.34(-1.04%) |
May 27, 2015 | 32.14 | 32.85 | 31.90 | 32.57 | 2,928,838 | +0.67(+2.10%) |
May 26, 2015 | 32.00 | 32.06 | 30.87 | 31.90 | 3,365,495 | -0.15(-0.47%) |
May 22, 2015 | 30.66 | 32.05 | 32.05 | 32.05 | 4,193,300 | +1.50(+4.91%) |
May 21, 2015 | 29.91 | 31.30 | 29.91 | 30.55 | 4,799,780 | +0.46(+1.53%) |
May 20, 2015 | 29.32 | 30.29 | 29.23 | 30.09 | 2,602,406 | +0.87(+2.98%) |
May 19, 2015 | 29.19 | 29.28 | 28.52 | 29.22 | 3,117,352 | +0.02(+0.07%) |
May 18, 2015 | 29.04 | 29.50 | 28.50 | 29.20 | 2,361,425 | +0.17(+0.59%) |
May 15, 2015 | 28.81 | 29.26 | 28.26 | 29.03 | 3,093,887 | +0.63(+2.22%) |
May 14, 2015 | 28.26 | 28.43 | 27.40 | 28.40 | 2,494,367 | +0.24(+0.85%) |
May 13, 2015 | 28.66 | 28.83 | 27.63 | 28.16 | 2,777,537 | -0.45(-1.57%) |
May 12, 2015 | 28.10 | 28.63 | 27.66 | 28.61 | 2,539,589 | +0.35(+1.24%) |
May 11, 2015 | 27.81 | 29.06 | 27.80 | 28.26 | 4,206,360 | +0.64(+2.32%) |
May 08, 2015 | 27.51 | 30.00 | 27.50 | 27.62 | 10,295,980 | -1.77(-6.02%) |
May 07, 2015 | 28.51 | 29.47 | 27.87 | 29.39 | 3,904,683 | +0.86(+3.01%) |
May 06, 2015 | 28.98 | 29.09 | 28.13 | 28.53 | 2,360,494 | -0.29(-1.01%) |
May 05, 2015 | 29.65 | 29.65 | 28.60 | 28.82 | 2,664,917 | -0.87(-2.93%) |
May 04, 2015 | 29.31 | 29.83 | 28.82 | 29.69 | 2,238,103 | +0.47(+1.61%) |
May 01, 2015 | 28.30 | 29.31 | 28.29 | 29.22 | 3,354,165 | +1.10(+3.91%) |
Apr 30, 2015 | 29.02 | 29.47 | 27.52 | 28.12 | 6,344,800 | -1.14(-3.90%) |
Apr 29, 2015 | 29.38 | 29.66 | 28.82 | 29.26 | 3,422,922 | -0.31(-1.05%) |
Apr 28, 2015 | 29.62 | 30.36 | 27.92 | 29.57 | 5,540,574 | +0.02(+0.07%) |
Apr 27, 2015 | 31.97 | 32.00 | 29.40 | 29.55 | 6,293,281 | -2.20(-6.93%) |
Apr 24, 2015 | 30.80 | 31.78 | 30.78 | 31.75 | 6,280,376 | +0.97(+3.15%) |
Apr 23, 2015 | 30.76 | 30.98 | 29.78 | 30.78 | 2,959,281 | -0.18(-0.58%) |
Apr 22, 2015 | 31.00 | 31.49 | 30.52 | 30.96 | 2,777,551 | +0.10(+0.32%) |
Apr 21, 2015 | 31.98 | 32.15 | 30.75 | 30.86 | 5,354,334 | -0.78(-2.45%) |
Apr 20, 2015 | 31.07 | 31.75 | 30.20 | 31.64 | 3,854,001 | +0.82(+2.66%) |
Apr 17, 2015 | 30.91 | 31.87 | 30.12 | 30.82 | 9,962,227 | -0.15(-0.50%) |
Apr 16, 2015 | 29.01 | 30.99 | 28.83 | 30.97 | 17,058,434 | +1.47(+4.98%) |
Apr 15, 2015 | 28.60 | 30.15 | 28.33 | 29.50 | 7,542,563 | +1.85(+6.69%) |
Apr 14, 2015 | 28.15 | 28.82 | 27.25 | 27.65 | 3,618,970 | -0.84(-2.95%) |
Apr 13, 2015 | 28.60 | 28.90 | 28.00 | 28.49 | 2,307,516 | +0.01(+0.04%) |
Apr 10, 2015 | 28.49 | 28.90 | 27.87 | 28.48 | 5,821,058 | +1.16(+4.25%) |
Apr 09, 2015 | 27.45 | 27.89 | 27.01 | 27.32 | 3,047,209 | -0.11(-0.38%) |
Apr 08, 2015 | 26.38 | 27.63 | 26.35 | 27.43 | 2,868,763 | +1.09(+4.12%) |
Apr 07, 2015 | 25.64 | 27.01 | 25.62 | 26.34 | 3,053,645 | +0.75(+2.91%) |
Apr 06, 2015 | 25.76 | 26.06 | 25.57 | 25.59 | 2,099,393 | -0.38(-1.44%) |
Apr 02, 2015 | 26.14 | 25.97 | 25.97 | 25.97 | 2,017,600 | -0.04(-0.15%) |
Apr 01, 2015 | 25.99 | 26.36 | 25.26 | 26.01 | 4,348,841 | +0.04(+0.15%) |
Mar 31, 2015 | 26.16 | 26.46 | 25.63 | 25.97 | 6,545,490 | +0.19(+0.74%) |
Mar 30, 2015 | 25.21 | 25.95 | 24.55 | 25.78 | 13,777,231 | +3.97(+18.20%) |
Mar 27, 2015 | 21.20 | 21.92 | 21.20 | 21.81 | 2,685,644 | +0.69(+3.27%) |
Mar 26, 2015 | 20.04 | 21.54 | 19.68 | 21.12 | 3,046,669 | +0.53(+2.55%) |
Mar 25, 2015 | 22.12 | 22.35 | 20.47 | 20.59 | 3,234,639 | -1.43(-6.47%) |
Mar 24, 2015 | 22.08 | 22.46 | 21.89 | 22.02 | 1,591,036 | -0.12(-0.54%) |
Mar 23, 2015 | 22.62 | 22.65 | 21.70 | 22.14 | 1,979,685 | -0.63(-2.77%) |
Mar 20, 2015 | 23.23 | 23.45 | 22.57 | 22.77 | 5,601,683 | -0.30(-1.30%) |
Mar 19, 2015 | 22.98 | 23.37 | 22.87 | 23.07 | 2,615,050 | +0.15(+0.65%) |
Mar 18, 2015 | 22.50 | 23.15 | 22.32 | 22.92 | 2,382,353 | +0.43(+1.91%) |
Mar 17, 2015 | 22.08 | 22.50 | 21.86 | 22.49 | 2,640,748 | +0.31(+1.40%) |
Mar 16, 2015 | 22.56 | 22.66 | 22.11 | 22.18 | 2,672,394 | -0.29(-1.29%) |
Mar 13, 2015 | 21.99 | 22.64 | 21.90 | 22.47 | 2,789,119 | +0.02(+0.07%) |
Mar 12, 2015 | 22.87 | 22.98 | 22.36 | 22.45 | 2,423,967 | -0.29(-1.25%) |
Mar 11, 2015 | 22.16 | 22.95 | 22.11 | 22.74 | 4,195,083 | +0.70(+3.18%) |
Mar 10, 2015 | 21.83 | 22.47 | 21.35 | 22.04 | 4,385,703 | +0.14(+0.64%) |
Mar 09, 2015 | 21.90 | 22.42 | 21.63 | 21.90 | 3,521,381 | -0.01(-0.02%) |
Mar 06, 2015 | 21.41 | 22.30 | 21.18 | 21.91 | 7,346,471 | +1.07(+5.11%) |
Mar 05, 2015 | 21.00 | 21.10 | 20.45 | 20.84 | 5,219,666 | -0.33(-1.56%) |
Mar 04, 2015 | 20.65 | 21.23 | 20.96 | 21.17 | 2,618,397 | +0.21(+0.98%) |
Mar 03, 2015 | 20.53 | 21.06 | 20.30 | 20.96 | 2,615,084 | +0.45(+2.22%) |