Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.10 | 34.08 | 33.03 | 33.94 | 5,511,183 | +0.89(+2.69%) |
May 28, 2015 | 33.09 | 33.24 | 32.97 | 33.05 | 1,667,634 | -0.05(-0.15%) |
May 27, 2015 | 32.90 | 33.25 | 32.75 | 33.10 | 1,909,427 | +0.25(+0.76%) |
May 26, 2015 | 33.10 | 33.17 | 32.68 | 32.85 | 1,991,970 | -0.30(-0.90%) |
May 22, 2015 | 33.30 | 33.15 | 33.15 | 33.15 | 2,055,600 | -0.15(-0.45%) |
May 21, 2015 | 33.49 | 33.72 | 33.20 | 33.30 | 3,036,846 | -0.27(-0.80%) |
May 20, 2015 | 33.51 | 33.77 | 33.33 | 33.57 | 2,993,154 | +0.24(+0.72%) |
May 19, 2015 | 32.78 | 33.58 | 32.59 | 33.33 | 4,240,435 | +0.35(+1.06%) |
May 18, 2015 | 31.57 | 33.08 | 31.52 | 32.98 | 5,038,971 | +1.22(+3.86%) |
May 15, 2015 | 31.36 | 31.76 | 31.23 | 31.75 | 2,872,553 | +0.36(+1.13%) |
May 14, 2015 | 31.51 | 31.80 | 31.22 | 31.40 | 3,184,906 | -0.04(-0.13%) |
May 13, 2015 | 32.00 | 32.14 | 31.21 | 31.44 | 5,184,600 | -0.58(-1.81%) |
May 12, 2015 | 30.89 | 32.62 | 30.55 | 32.02 | 15,921,441 | +1.25(+4.05%) |
May 11, 2015 | 31.35 | 31.63 | 30.73 | 30.77 | 2,770,048 | -0.55(-1.77%) |
May 08, 2015 | 31.86 | 31.86 | 31.28 | 31.33 | 3,312,117 | -0.18(-0.56%) |
May 07, 2015 | 32.06 | 32.06 | 31.21 | 31.50 | 4,257,873 | -0.50(-1.55%) |
May 06, 2015 | 32.60 | 32.76 | 31.65 | 32.00 | 7,036,704 | -0.59(-1.81%) |
May 05, 2015 | 33.57 | 33.89 | 32.57 | 32.59 | 8,660,006 | -0.78(-2.34%) |
May 04, 2015 | 32.89 | 33.41 | 32.69 | 33.37 | 4,129,139 | +0.63(+1.92%) |
May 01, 2015 | 32.58 | 32.90 | 32.34 | 32.74 | 3,337,916 | +0.38(+1.17%) |
Apr 30, 2015 | 32.04 | 32.48 | 31.98 | 32.36 | 4,940,799 | +0.17(+0.53%) |
Apr 29, 2015 | 31.61 | 32.35 | 31.53 | 32.19 | 4,865,323 | +0.49(+1.55%) |
Apr 28, 2015 | 31.92 | 32.09 | 31.25 | 31.70 | 10,121,274 | -0.54(-1.67%) |
Apr 27, 2015 | 32.81 | 33.03 | 32.15 | 32.24 | 2,328,196 | -0.47(-1.44%) |
Apr 24, 2015 | 33.57 | 33.60 | 32.70 | 32.71 | 3,250,091 | -0.93(-2.76%) |
Apr 23, 2015 | 33.38 | 34.08 | 33.22 | 33.64 | 3,190,176 | +0.11(+0.33%) |
Apr 22, 2015 | 33.49 | 33.71 | 33.13 | 33.53 | 2,310,653 | +0.05(+0.15%) |
Apr 21, 2015 | 33.96 | 34.05 | 33.37 | 33.48 | 2,671,044 | -0.48(-1.41%) |
Apr 20, 2015 | 33.06 | 34.31 | 33.00 | 33.96 | 6,742,397 | +1.16(+3.54%) |
Apr 17, 2015 | 32.89 | 33.08 | 32.18 | 32.80 | 4,823,241 | -0.38(-1.15%) |
Apr 16, 2015 | 33.25 | 33.50 | 32.97 | 33.18 | 2,475,406 | -0.20(-0.60%) |
Apr 15, 2015 | 33.00 | 33.68 | 32.87 | 33.38 | 2,540,845 | +0.44(+1.34%) |
Apr 14, 2015 | 32.87 | 33.21 | 32.44 | 32.94 | 5,981,286 | -0.09(-0.27%) |
Apr 13, 2015 | 33.10 | 33.50 | 32.80 | 33.03 | 2,797,094 | -0.01(-0.03%) |
Apr 10, 2015 | 33.30 | 33.31 | 32.91 | 33.04 | 2,255,871 | -0.17(-0.51%) |
Apr 09, 2015 | 32.88 | 33.25 | 32.72 | 33.21 | 2,352,166 | +0.37(+1.13%) |
Apr 08, 2015 | 32.92 | 33.25 | 32.72 | 32.84 | 3,646,527 | -0.08(-0.24%) |
Apr 07, 2015 | 32.64 | 33.21 | 32.39 | 32.92 | 4,396,613 | +0.21(+0.64%) |
Apr 06, 2015 | 31.89 | 32.96 | 31.68 | 32.71 | 5,449,353 | +0.56(+1.74%) |
Apr 02, 2015 | 31.17 | 32.15 | 32.15 | 32.15 | 4,459,400 | +1.24(+4.01%) |
Apr 01, 2015 | 30.83 | 31.13 | 30.51 | 30.91 | 3,273,049 | +0.15(+0.49%) |
Mar 31, 2015 | 31.06 | 31.21 | 30.67 | 30.76 | 3,194,016 | -0.33(-1.06%) |
Mar 30, 2015 | 31.32 | 31.64 | 31.01 | 31.09 | 2,484,042 | -0.18(-0.58%) |
Mar 27, 2015 | 30.83 | 31.67 | 30.64 | 31.27 | 3,424,919 | +0.34(+1.10%) |
Mar 26, 2015 | 31.35 | 31.48 | 30.60 | 30.93 | 5,427,210 | -0.62(-1.97%) |
Mar 25, 2015 | 32.52 | 32.55 | 31.15 | 31.55 | 5,454,845 | -0.96(-2.95%) |
Mar 24, 2015 | 32.38 | 32.71 | 32.22 | 32.51 | 2,319,529 | -0.04(-0.12%) |
Mar 23, 2015 | 32.45 | 32.79 | 32.38 | 32.55 | 2,269,541 | +0.10(+0.31%) |
Mar 20, 2015 | 32.01 | 32.46 | 31.66 | 32.45 | 3,855,862 | +0.63(+1.98%) |
Mar 19, 2015 | 31.52 | 31.84 | 31.19 | 31.82 | 4,706,807 | +0.17(+0.54%) |
Mar 18, 2015 | 31.95 | 32.03 | 31.08 | 31.65 | 5,980,907 | -0.46(-1.43%) |
Mar 17, 2015 | 32.35 | 32.49 | 31.80 | 32.11 | 3,820,846 | -0.49(-1.52%) |
Mar 16, 2015 | 32.19 | 32.64 | 31.70 | 32.60 | 2,331,990 | +0.57(+1.80%) |
Mar 13, 2015 | 32.25 | 32.45 | 31.59 | 32.03 | 4,304,661 | -0.36(-1.11%) |
Mar 12, 2015 | 32.49 | 32.72 | 31.74 | 32.39 | 3,979,433 | -0.01(-0.03%) |
Mar 11, 2015 | 32.34 | 32.63 | 32.17 | 32.40 | 3,057,067 | +0.03(+0.11%) |
Mar 10, 2015 | 32.80 | 32.85 | 32.19 | 32.37 | 3,284,504 | -0.44(-1.34%) |
Mar 09, 2015 | 33.08 | 33.27 | 32.65 | 32.80 | 2,998,106 | -0.27(-0.83%) |
Mar 06, 2015 | 33.39 | 33.53 | 32.79 | 33.08 | 5,398,008 | -0.48(-1.43%) |
Mar 05, 2015 | 33.82 | 33.93 | 33.36 | 33.56 | 2,602,125 | -0.24(-0.71%) |
Mar 04, 2015 | 33.92 | 33.99 | 33.32 | 33.80 | 4,156,424 | -0.20(-0.57%) |
Mar 03, 2015 | 32.56 | 34.05 | 32.46 | 33.99 | 5,858,168 | +1.34(+4.12%) |