Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.11 | 31.20 | 31.04 | 31.08 | 23,511,348 | -0.06(-0.20%) |
May 28, 2015 | 31.09 | 31.21 | 31.04 | 31.14 | 13,416,057 | -0.02(-0.06%) |
May 27, 2015 | 31.08 | 31.23 | 30.99 | 31.16 | 23,096,144 | +0.09(+0.30%) |
May 26, 2015 | 31.16 | 31.27 | 30.96 | 31.06 | 27,777,770 | -0.12(-0.38%) |
May 22, 2015 | 31.28 | 31.18 | 31.18 | 31.18 | 19,607,274 | -0.18(-0.58%) |
May 21, 2015 | 31.23 | 31.49 | 31.23 | 31.37 | 24,926,136 | +0.13(+0.42%) |
May 20, 2015 | 31.16 | 31.40 | 31.15 | 31.23 | 21,610,172 | +0.09(+0.28%) |
May 19, 2015 | 31.13 | 31.16 | 31.00 | 31.15 | 24,931,264 | -0.03(-0.10%) |
May 18, 2015 | 31.29 | 31.30 | 31.15 | 31.18 | 23,928,958 | -0.12(-0.38%) |
May 15, 2015 | 31.43 | 31.48 | 31.21 | 31.30 | 22,405,606 | -0.11(-0.36%) |
May 14, 2015 | 31.37 | 31.52 | 31.32 | 31.41 | 19,241,482 | +0.15(+0.48%) |
May 13, 2015 | 31.20 | 31.42 | 31.11 | 31.26 | 25,773,490 | +0.07(+0.22%) |
May 12, 2015 | 31.05 | 31.31 | 30.78 | 31.19 | 32,532,758 | -0.11(-0.36%) |
May 11, 2015 | 31.52 | 31.60 | 31.30 | 31.30 | 15,750,957 | -0.21(-0.68%) |
May 08, 2015 | 31.55 | 31.66 | 31.40 | 31.52 | 21,102,198 | +0.26(+0.82%) |
May 07, 2015 | 31.18 | 31.33 | 31.00 | 31.26 | 17,232,554 | +0.06(+0.18%) |
May 06, 2015 | 31.47 | 31.54 | 31.02 | 31.20 | 24,679,470 | -0.28(-0.90%) |
May 05, 2015 | 31.86 | 31.86 | 31.47 | 31.48 | 20,119,278 | -0.27(-0.85%) |
May 04, 2015 | 31.69 | 31.97 | 31.61 | 31.75 | 20,010,294 | +0.07(+0.22%) |
May 01, 2015 | 31.90 | 31.91 | 31.46 | 31.69 | 22,070,708 | -0.02(-0.06%) |
Apr 30, 2015 | 31.72 | 31.84 | 31.57 | 31.70 | 24,826,320 | -0.02(-0.06%) |
Apr 29, 2015 | 31.71 | 31.81 | 31.52 | 31.72 | 21,768,972 | -0.05(-0.16%) |
Apr 28, 2015 | 31.64 | 31.83 | 31.47 | 31.77 | 25,999,060 | +0.30(+0.94%) |
Apr 27, 2015 | 31.43 | 31.64 | 31.43 | 31.48 | 26,349,412 | +0.03(+0.10%) |
Apr 24, 2015 | 31.39 | 31.59 | 31.32 | 31.45 | 27,338,876 | -0.01(-0.04%) |
Apr 23, 2015 | 31.19 | 31.55 | 31.08 | 31.46 | 35,923,312 | +0.30(+0.97%) |
Apr 22, 2015 | 31.09 | 31.23 | 31.00 | 31.16 | 29,729,690 | +0.25(+0.81%) |
Apr 21, 2015 | 30.78 | 31.05 | 30.46 | 30.91 | 53,247,080 | -0.13(-0.43%) |
Apr 20, 2015 | 30.89 | 31.10 | 30.84 | 31.04 | 27,143,662 | +0.30(+0.98%) |
Apr 17, 2015 | 30.79 | 30.88 | 30.61 | 30.74 | 28,803,962 | -0.23(-0.75%) |
Apr 16, 2015 | 30.96 | 31.16 | 30.86 | 30.97 | 18,652,230 | -0.08(-0.24%) |
Apr 15, 2015 | 30.89 | 31.11 | 30.83 | 31.04 | 17,588,918 | +0.13(+0.43%) |
Apr 14, 2015 | 30.93 | 31.03 | 30.76 | 30.91 | 19,022,040 | +0.09(+0.29%) |
Apr 13, 2015 | 30.97 | 31.12 | 30.82 | 30.82 | 19,466,034 | -0.11(-0.37%) |
Apr 10, 2015 | 30.82 | 30.95 | 30.76 | 30.94 | 14,703,208 | +0.13(+0.43%) |
Apr 09, 2015 | 30.74 | 30.91 | 30.59 | 30.81 | 17,199,046 | -0.08(-0.24%) |
Apr 08, 2015 | 30.64 | 30.98 | 30.60 | 30.88 | 24,657,246 | +0.26(+0.84%) |
Apr 07, 2015 | 30.96 | 30.96 | 30.61 | 30.62 | 18,500,200 | -0.22(-0.73%) |
Apr 06, 2015 | 30.79 | 30.97 | 30.70 | 30.85 | 22,732,592 | +0.10(+0.32%) |
Apr 02, 2015 | 30.39 | 30.75 | 30.75 | 30.75 | 21,469,372 | +0.34(+1.12%) |
Apr 01, 2015 | 30.11 | 30.62 | 30.10 | 30.41 | 21,838,402 | +0.18(+0.60%) |
Mar 31, 2015 | 30.51 | 30.55 | 30.19 | 30.23 | 20,570,396 | -0.30(-1.00%) |
Mar 30, 2015 | 30.29 | 30.64 | 30.28 | 30.53 | 17,951,318 | +0.35(+1.15%) |
Mar 27, 2015 | 30.13 | 30.28 | 30.05 | 30.18 | 18,850,626 | +0.09(+0.29%) |
Mar 26, 2015 | 30.22 | 30.42 | 30.08 | 30.10 | 28,830,328 | -0.19(-0.64%) |
Mar 25, 2015 | 30.69 | 30.70 | 30.28 | 30.29 | 23,997,362 | -0.42(-1.38%) |
Mar 24, 2015 | 30.79 | 31.01 | 30.70 | 30.71 | 18,372,928 | -0.14(-0.46%) |
Mar 23, 2015 | 30.94 | 30.98 | 30.74 | 30.85 | 21,126,868 | +0.05(+0.16%) |
Mar 20, 2015 | 30.67 | 31.02 | 30.57 | 30.80 | 42,282,908 | +0.16(+0.53%) |
Mar 19, 2015 | 30.60 | 30.77 | 30.46 | 30.64 | 21,920,818 | -0.15(-0.48%) |
Mar 18, 2015 | 30.30 | 30.88 | 30.13 | 30.79 | 28,924,348 | +0.37(+1.21%) |
Mar 17, 2015 | 30.46 | 30.64 | 30.37 | 30.42 | 25,226,088 | -0.20(-0.65%) |
Mar 16, 2015 | 30.43 | 30.70 | 30.23 | 30.62 | 25,919,104 | +0.27(+0.88%) |
Mar 13, 2015 | 30.14 | 30.41 | 30.13 | 30.36 | 33,332,044 | +0.07(+0.23%) |
Mar 12, 2015 | 29.80 | 30.31 | 29.71 | 30.29 | 25,429,318 | +0.65(+2.20%) |
Mar 11, 2015 | 29.57 | 29.85 | 29.43 | 29.64 | 23,156,506 | +0.11(+0.36%) |
Mar 10, 2015 | 29.90 | 30.04 | 29.50 | 29.53 | 30,190,056 | -0.45(-1.49%) |
Mar 09, 2015 | 30.00 | 30.22 | 29.95 | 29.98 | 21,106,818 | -0.04(-0.12%) |
Mar 06, 2015 | 30.14 | 30.23 | 29.98 | 30.01 | 25,170,876 | -0.39(-1.29%) |
Mar 05, 2015 | 30.57 | 30.59 | 30.34 | 30.41 | 15,508,307 | -0.09(-0.31%) |
Mar 04, 2015 | 30.80 | 30.80 | 30.41 | 30.50 | 22,238,514 | -0.30(-0.97%) |
Mar 03, 2015 | 30.76 | 30.88 | 30.63 | 30.80 | 18,310,926 | +0.05(+0.16%) |