Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.48 | 30.52 | 29.99 | 30.13 | 3,496,344 | -0.57(-1.86%) |
May 28, 2015 | 30.62 | 30.73 | 30.29 | 30.70 | 1,910,142 | -0.06(-0.20%) |
May 27, 2015 | 30.25 | 30.82 | 30.19 | 30.76 | 4,766,087 | +0.48(+1.58%) |
May 26, 2015 | 30.58 | 30.99 | 30.14 | 30.28 | 3,999,179 | -0.80(-2.58%) |
May 22, 2015 | 31.19 | 31.09 | 31.09 | 31.09 | 1,728,595 | -0.34(-1.08%) |
May 21, 2015 | 31.27 | 31.50 | 31.24 | 31.43 | 1,839,736 | +0.12(+0.37%) |
May 20, 2015 | 31.22 | 31.43 | 31.14 | 31.31 | 2,292,734 | +0.09(+0.30%) |
May 19, 2015 | 31.13 | 31.33 | 31.09 | 31.22 | 2,407,270 | +0.06(+0.20%) |
May 18, 2015 | 31.00 | 31.22 | 30.95 | 31.16 | 2,798,417 | -0.19(-0.59%) |
May 15, 2015 | 31.15 | 31.35 | 31.02 | 31.34 | 1,917,312 | -0.01(-0.02%) |
May 14, 2015 | 31.23 | 31.40 | 31.13 | 31.35 | 2,970,827 | +0.66(+2.14%) |
May 13, 2015 | 31.00 | 31.11 | 30.65 | 30.69 | 2,650,165 | +0.08(+0.25%) |
May 12, 2015 | 30.67 | 30.75 | 30.50 | 30.62 | 1,711,576 | -0.12(-0.40%) |
May 11, 2015 | 30.75 | 30.90 | 30.69 | 30.74 | 2,535,760 | -0.39(-1.26%) |
May 08, 2015 | 30.84 | 31.25 | 30.84 | 31.13 | 2,872,518 | +0.72(+2.36%) |
May 07, 2015 | 30.42 | 30.59 | 30.28 | 30.42 | 2,140,217 | -0.15(-0.48%) |
May 06, 2015 | 30.58 | 30.79 | 30.41 | 30.56 | 2,775,992 | +0.41(+1.36%) |
May 05, 2015 | 30.50 | 30.52 | 30.08 | 30.15 | 3,658,293 | -0.59(-1.91%) |
May 04, 2015 | 30.86 | 30.94 | 30.70 | 30.74 | 2,076,939 | -0.13(-0.43%) |
May 01, 2015 | 30.77 | 30.89 | 30.62 | 30.87 | 2,337,946 | +0.29(+0.93%) |
Apr 30, 2015 | 30.57 | 30.78 | 30.47 | 30.58 | 5,243,075 | +0.08(+0.25%) |
Apr 29, 2015 | 30.69 | 30.85 | 30.39 | 30.51 | 4,135,757 | -0.42(-1.37%) |
Apr 28, 2015 | 30.82 | 30.93 | 30.69 | 30.93 | 1,733,151 | -0.01(-0.02%) |
Apr 27, 2015 | 30.95 | 31.16 | 30.93 | 30.94 | 4,205,435 | +0.42(+1.37%) |
Apr 24, 2015 | 30.44 | 30.64 | 30.18 | 30.52 | 1,712,789 | +0.14(+0.46%) |
Apr 23, 2015 | 30.02 | 30.46 | 29.98 | 30.38 | 1,325,281 | +0.08(+0.28%) |
Apr 22, 2015 | 30.26 | 30.33 | 29.99 | 30.30 | 1,850,966 | +0.07(+0.23%) |
Apr 21, 2015 | 30.09 | 30.33 | 30.16 | 30.23 | 1,429,628 | +0.14(+0.46%) |
Apr 20, 2015 | 30.04 | 30.25 | 29.99 | 30.09 | 2,634,061 | +0.10(+0.33%) |
Apr 17, 2015 | 30.05 | 30.06 | 29.81 | 29.99 | 8,392,639 | -0.53(-1.74%) |
Apr 16, 2015 | 30.57 | 30.65 | 30.32 | 30.52 | 3,487,758 | -0.11(-0.35%) |
Apr 15, 2015 | 30.69 | 30.75 | 30.42 | 30.63 | 3,666,672 | +0.10(+0.33%) |
Apr 14, 2015 | 30.49 | 30.58 | 30.43 | 30.53 | 1,700,616 | +0.12(+0.38%) |
Apr 13, 2015 | 30.59 | 30.65 | 30.33 | 30.42 | 1,564,113 | -0.18(-0.58%) |
Apr 10, 2015 | 30.48 | 30.60 | 30.40 | 30.59 | 1,388,247 | +0.08(+0.25%) |
Apr 09, 2015 | 30.57 | 30.58 | 30.36 | 30.52 | 2,345,040 | -0.08(-0.25%) |
Apr 08, 2015 | 30.82 | 30.84 | 30.45 | 30.59 | 2,184,375 | -0.08(-0.28%) |
Apr 07, 2015 | 30.89 | 31.02 | 30.67 | 30.68 | 1,991,872 | -0.19(-0.63%) |
Apr 06, 2015 | 30.85 | 31.13 | 30.65 | 30.87 | 3,225,893 | +0.32(+1.06%) |
Apr 02, 2015 | 30.46 | 30.55 | 30.55 | 30.55 | 2,027,446 | +0.32(+1.05%) |
Apr 01, 2015 | 30.35 | 30.35 | 30.01 | 30.23 | 2,326,654 | +0.26(+0.88%) |
Mar 31, 2015 | 29.94 | 30.15 | 29.89 | 29.97 | 2,745,996 | -0.43(-1.42%) |
Mar 30, 2015 | 30.42 | 30.52 | 30.39 | 30.40 | 3,120,057 | +0.11(+0.36%) |
Mar 27, 2015 | 30.12 | 30.38 | 29.99 | 30.29 | 2,624,405 | +0.15(+0.49%) |
Mar 26, 2015 | 30.14 | 30.25 | 29.81 | 30.14 | 3,101,014 | -0.26(-0.86%) |
Mar 25, 2015 | 30.68 | 30.74 | 30.38 | 30.41 | 4,284,076 | -0.22(-0.71%) |
Mar 24, 2015 | 30.67 | 30.82 | 30.57 | 30.62 | 2,707,415 | +0.15(+0.51%) |
Mar 23, 2015 | 30.48 | 30.62 | 30.32 | 30.47 | 4,104,951 | +0.14(+0.46%) |
Mar 20, 2015 | 30.24 | 30.59 | 30.08 | 30.33 | 8,579,952 | +0.88(+3.00%) |
Mar 19, 2015 | 29.45 | 29.55 | 29.30 | 29.45 | 3,031,023 | -0.45(-1.50%) |
Mar 18, 2015 | 29.33 | 30.02 | 29.25 | 29.89 | 6,914,238 | +0.47(+1.60%) |
Mar 17, 2015 | 29.40 | 29.48 | 29.25 | 29.42 | 4,685,406 | -0.13(-0.44%) |
Mar 16, 2015 | 29.40 | 29.65 | 29.39 | 29.55 | 2,281,622 | +0.51(+1.75%) |
Mar 13, 2015 | 28.99 | 29.08 | 28.80 | 29.05 | 3,702,265 | -0.21(-0.71%) |
Mar 12, 2015 | 29.17 | 29.26 | 29.05 | 29.25 | 3,224,254 | +0.22(+0.77%) |
Mar 11, 2015 | 28.94 | 29.19 | 28.82 | 29.03 | 5,097,191 | +0.21(+0.72%) |
Mar 10, 2015 | 28.95 | 29.04 | 28.77 | 28.82 | 5,988,392 | -0.74(-2.50%) |
Mar 09, 2015 | 29.52 | 29.64 | 29.45 | 29.56 | 2,245,055 | +0.12(+0.42%) |
Mar 06, 2015 | 29.72 | 29.79 | 29.40 | 29.44 | 4,427,126 | -0.62(-2.08%) |
Mar 05, 2015 | 30.07 | 30.19 | 29.97 | 30.06 | 2,420,585 | +0.08(+0.28%) |
Mar 04, 2015 | 29.91 | 29.98 | 29.69 | 29.98 | 2,748,205 | -0.06(-0.21%) |
Mar 03, 2015 | 30.19 | 30.19 | 29.97 | 30.04 | 1,963,316 | -0.29(-0.97%) |