Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.89 | 34.89 | 34.50 | 34.50 | 9,403,965 | -0.47(-1.34%) |
May 28, 2015 | 34.85 | 35.00 | 34.66 | 34.97 | 6,970,075 | +0.06(+0.16%) |
May 27, 2015 | 34.71 | 35.08 | 34.51 | 34.91 | 7,568,254 | +0.33(+0.97%) |
May 26, 2015 | 34.58 | 34.67 | 34.31 | 34.58 | 7,866,367 | -0.01(-0.02%) |
May 22, 2015 | 34.69 | 34.58 | 34.58 | 34.58 | 3,765,214 | -0.14(-0.39%) |
May 21, 2015 | 34.52 | 34.82 | 34.49 | 34.72 | 5,290,431 | +0.02(+0.05%) |
May 20, 2015 | 34.62 | 34.88 | 34.50 | 34.70 | 5,197,251 | +0.06(+0.18%) |
May 19, 2015 | 34.69 | 34.79 | 34.51 | 34.64 | 9,418,826 | +0.06(+0.16%) |
May 18, 2015 | 34.31 | 34.66 | 34.22 | 34.58 | 8,579,197 | +0.30(+0.88%) |
May 15, 2015 | 34.52 | 34.58 | 34.15 | 34.28 | 7,109,606 | -0.22(-0.65%) |
May 14, 2015 | 34.58 | 34.59 | 34.36 | 34.50 | 5,749,020 | +0.08(+0.23%) |
May 13, 2015 | 34.28 | 34.54 | 34.25 | 34.42 | 5,526,261 | +0.07(+0.21%) |
May 12, 2015 | 34.20 | 34.46 | 34.11 | 34.35 | 4,877,135 | -0.06(-0.16%) |
May 11, 2015 | 34.61 | 34.71 | 34.40 | 34.41 | 7,716,595 | -0.13(-0.37%) |
May 08, 2015 | 34.67 | 34.72 | 34.44 | 34.54 | 8,491,878 | +0.08(+0.23%) |
May 07, 2015 | 34.13 | 34.56 | 34.03 | 34.46 | 7,708,889 | +0.29(+0.86%) |
May 06, 2015 | 34.24 | 34.41 | 33.93 | 34.16 | 6,552,084 | +0.03(+0.09%) |
May 05, 2015 | 34.28 | 34.72 | 34.11 | 34.13 | 9,098,847 | -0.30(-0.88%) |
May 04, 2015 | 34.03 | 34.48 | 34.00 | 34.43 | 5,007,007 | +0.43(+1.26%) |
May 01, 2015 | 33.90 | 34.02 | 33.57 | 34.00 | 7,670,268 | +0.32(+0.94%) |
Apr 30, 2015 | 33.92 | 34.10 | 33.57 | 33.68 | 5,842,178 | -0.28(-0.82%) |
Apr 29, 2015 | 33.58 | 34.16 | 33.58 | 33.96 | 7,978,722 | +0.08(+0.23%) |
Apr 28, 2015 | 33.23 | 33.90 | 33.20 | 33.88 | 7,698,296 | +0.63(+1.88%) |
Apr 27, 2015 | 33.37 | 33.60 | 33.23 | 33.26 | 8,084,945 | -0.08(-0.24%) |
Apr 24, 2015 | 33.60 | 33.79 | 33.12 | 33.34 | 6,532,782 | -0.40(-1.20%) |
Apr 23, 2015 | 33.69 | 33.99 | 33.50 | 33.74 | 6,693,926 | +0.12(+0.35%) |
Apr 22, 2015 | 33.08 | 33.63 | 32.56 | 33.62 | 12,043,636 | +1.10(+3.39%) |
Apr 21, 2015 | 32.50 | 32.62 | 32.32 | 32.52 | 4,845,715 | +0.21(+0.64%) |
Apr 20, 2015 | 32.23 | 32.48 | 32.18 | 32.31 | 4,413,729 | +0.22(+0.69%) |
Apr 17, 2015 | 32.38 | 32.46 | 31.97 | 32.09 | 6,450,850 | -0.44(-1.36%) |
Apr 16, 2015 | 32.57 | 32.62 | 32.39 | 32.54 | 3,760,632 | -0.06(-0.17%) |
Apr 15, 2015 | 32.57 | 32.72 | 32.48 | 32.59 | 4,414,693 | +0.06(+0.17%) |
Apr 14, 2015 | 32.45 | 32.59 | 32.28 | 32.54 | 5,872,606 | +0.09(+0.27%) |
Apr 13, 2015 | 32.24 | 32.60 | 32.21 | 32.45 | 4,621,566 | +0.07(+0.22%) |
Apr 10, 2015 | 32.33 | 32.39 | 32.17 | 32.38 | 2,632,723 | +0.02(+0.05%) |
Apr 09, 2015 | 32.24 | 32.39 | 32.07 | 32.36 | 3,666,570 | +0.12(+0.37%) |
Apr 08, 2015 | 32.24 | 32.47 | 32.09 | 32.24 | 4,184,107 | +0.09(+0.30%) |
Apr 07, 2015 | 32.10 | 32.35 | 31.98 | 32.15 | 5,548,247 | +0.06(+0.20%) |
Apr 06, 2015 | 31.81 | 32.18 | 31.66 | 32.09 | 4,900,208 | -0.05(-0.15%) |
Apr 02, 2015 | 31.87 | 32.13 | 32.13 | 32.13 | 4,486,274 | +0.27(+0.85%) |
Apr 01, 2015 | 31.87 | 32.02 | 31.59 | 31.86 | 5,914,359 | -0.02(-0.07%) |
Mar 31, 2015 | 31.70 | 31.95 | 31.59 | 31.89 | 4,606,929 | -0.04(-0.12%) |
Mar 30, 2015 | 31.66 | 32.08 | 31.59 | 31.93 | 4,674,309 | +0.43(+1.36%) |
Mar 27, 2015 | 31.42 | 31.53 | 31.21 | 31.50 | 6,044,071 | -0.05(-0.15%) |
Mar 26, 2015 | 31.06 | 31.65 | 31.06 | 31.55 | 6,675,130 | +0.23(+0.73%) |
Mar 25, 2015 | 31.76 | 31.78 | 31.21 | 31.32 | 6,175,604 | -0.46(-1.45%) |
Mar 24, 2015 | 31.93 | 32.03 | 31.55 | 31.78 | 5,590,296 | -0.25(-0.79%) |
Mar 23, 2015 | 32.15 | 32.28 | 31.97 | 32.03 | 5,533,126 | -0.12(-0.37%) |
Mar 20, 2015 | 32.03 | 32.22 | 31.89 | 32.15 | 12,196,934 | +0.21(+0.67%) |
Mar 19, 2015 | 32.25 | 32.34 | 31.77 | 31.93 | 8,531,779 | -0.42(-1.30%) |
Mar 18, 2015 | 32.54 | 32.84 | 32.21 | 32.35 | 8,987,026 | -0.25(-0.75%) |
Mar 17, 2015 | 32.31 | 32.66 | 32.18 | 32.60 | 5,810,232 | +0.07(+0.22%) |
Mar 16, 2015 | 32.57 | 32.70 | 32.37 | 32.53 | 6,629,194 | +0.09(+0.27%) |
Mar 13, 2015 | 31.93 | 32.48 | 31.82 | 32.44 | 14,709,887 | +0.40(+1.24%) |
Mar 12, 2015 | 32.00 | 32.22 | 31.68 | 32.05 | 9,207,237 | +0.81(+2.59%) |
Mar 11, 2015 | 31.07 | 31.42 | 31.06 | 31.24 | 11,204,396 | +0.18(+0.59%) |
Mar 10, 2015 | 31.21 | 31.29 | 30.81 | 31.05 | 12,758,045 | -0.48(-1.51%) |
Mar 09, 2015 | 31.52 | 31.62 | 31.22 | 31.53 | 9,006,413 | +0.40(+1.30%) |
Mar 06, 2015 | 30.92 | 32.05 | 30.92 | 31.13 | 11,373,251 | +0.07(+0.23%) |
Mar 05, 2015 | 31.22 | 31.26 | 30.93 | 31.05 | 5,541,698 | -0.20(-0.63%) |
Mar 04, 2015 | 31.33 | 31.42 | 31.08 | 31.25 | 5,556,198 | -0.17(-0.53%) |
Mar 03, 2015 | 31.37 | 31.58 | 31.27 | 31.42 | 7,619,097 | +0.00(+0.00%) |