Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.12 | 31.22 | 30.80 | 30.95 | 1,546,104 | -0.16(-0.52%) |
May 28, 2015 | 31.08 | 31.22 | 30.87 | 31.11 | 1,294,874 | +0.04(+0.12%) |
May 27, 2015 | 31.05 | 31.11 | 30.85 | 31.07 | 1,418,868 | +0.05(+0.17%) |
May 26, 2015 | 31.29 | 31.29 | 30.78 | 31.02 | 1,435,400 | -0.25(-0.81%) |
May 22, 2015 | 31.23 | 31.27 | 31.27 | 31.27 | 967,394 | -0.02(-0.05%) |
May 21, 2015 | 31.46 | 31.53 | 31.18 | 31.29 | 1,503,446 | -0.19(-0.61%) |
May 20, 2015 | 31.35 | 31.70 | 31.28 | 31.48 | 1,512,469 | +0.14(+0.44%) |
May 19, 2015 | 31.20 | 31.46 | 31.11 | 31.34 | 1,422,936 | -0.03(-0.10%) |
May 18, 2015 | 31.03 | 31.48 | 31.03 | 31.37 | 1,409,343 | +0.18(+0.59%) |
May 15, 2015 | 31.06 | 31.34 | 30.98 | 31.19 | 1,241,688 | +0.22(+0.70%) |
May 14, 2015 | 30.83 | 31.02 | 30.72 | 30.97 | 1,810,354 | +0.33(+1.08%) |
May 13, 2015 | 31.09 | 31.21 | 30.51 | 30.64 | 1,464,942 | -0.33(-1.07%) |
May 12, 2015 | 30.79 | 31.01 | 30.65 | 30.97 | 2,031,685 | -0.03(-0.10%) |
May 11, 2015 | 30.99 | 31.39 | 30.91 | 31.00 | 2,354,697 | -0.07(-0.22%) |
May 08, 2015 | 31.44 | 31.69 | 30.89 | 31.07 | 2,557,300 | -0.01(-0.02%) |
May 07, 2015 | 30.91 | 31.58 | 30.54 | 31.08 | 4,526,746 | +0.02(+0.07%) |
May 06, 2015 | 31.19 | 31.38 | 30.66 | 31.06 | 2,124,104 | -0.17(-0.54%) |
May 05, 2015 | 31.87 | 31.95 | 31.20 | 31.23 | 1,837,060 | -0.77(-2.40%) |
May 04, 2015 | 31.73 | 32.25 | 31.73 | 31.99 | 1,117,148 | +0.30(+0.95%) |
May 01, 2015 | 31.58 | 31.78 | 31.29 | 31.69 | 1,386,071 | +0.20(+0.64%) |
Apr 30, 2015 | 32.09 | 32.17 | 31.29 | 31.49 | 2,606,782 | -0.69(-2.15%) |
Apr 29, 2015 | 32.23 | 32.47 | 32.04 | 32.19 | 1,700,003 | -0.35(-1.09%) |
Apr 28, 2015 | 32.10 | 32.62 | 32.02 | 32.54 | 1,540,114 | +0.29(+0.91%) |
Apr 27, 2015 | 32.87 | 32.96 | 32.22 | 32.25 | 2,447,003 | -0.31(-0.95%) |
Apr 24, 2015 | 32.23 | 32.87 | 32.13 | 32.56 | 1,065,301 | +0.32(+0.98%) |
Apr 23, 2015 | 32.09 | 32.50 | 32.01 | 32.24 | 1,535,535 | +0.18(+0.55%) |
Apr 22, 2015 | 32.06 | 32.22 | 31.87 | 32.06 | 2,232,384 | +0.10(+0.31%) |
Apr 21, 2015 | 32.06 | 32.33 | 31.88 | 31.96 | 1,944,220 | -0.08(-0.24%) |
Apr 20, 2015 | 31.73 | 32.47 | 31.73 | 32.04 | 1,436,315 | +0.40(+1.26%) |
Apr 17, 2015 | 31.68 | 31.99 | 31.51 | 31.64 | 1,558,453 | -0.15(-0.46%) |
Apr 16, 2015 | 32.02 | 32.10 | 31.66 | 31.79 | 2,175,837 | -0.33(-1.03%) |
Apr 15, 2015 | 32.23 | 32.63 | 32.09 | 32.12 | 1,864,280 | -0.03(-0.10%) |
Apr 14, 2015 | 32.13 | 32.35 | 32.03 | 32.15 | 1,184,950 | +0.17(+0.53%) |
Apr 13, 2015 | 32.32 | 32.46 | 31.97 | 31.98 | 1,200,681 | -0.42(-1.31%) |
Apr 10, 2015 | 32.22 | 32.53 | 32.07 | 32.40 | 1,240,319 | +0.36(+1.13%) |
Apr 09, 2015 | 32.02 | 32.14 | 31.75 | 32.04 | 1,987,518 | -0.05(-0.17%) |
Apr 08, 2015 | 32.17 | 32.28 | 31.85 | 32.09 | 2,487,504 | -0.06(-0.19%) |
Apr 07, 2015 | 32.64 | 32.64 | 32.13 | 32.16 | 2,717,924 | -0.49(-1.51%) |
Apr 06, 2015 | 32.59 | 33.08 | 32.59 | 32.65 | 2,650,006 | +0.12(+0.35%) |
Apr 02, 2015 | 32.54 | 32.53 | 32.53 | 32.53 | 1,673,636 | -0.06(-0.19%) |
Apr 01, 2015 | 32.47 | 32.63 | 32.03 | 32.59 | 1,539,089 | +0.13(+0.40%) |
Mar 31, 2015 | 32.37 | 32.85 | 32.24 | 32.46 | 2,489,422 | +0.09(+0.29%) |
Mar 30, 2015 | 31.96 | 32.56 | 31.84 | 32.37 | 1,709,766 | +0.53(+1.67%) |
Mar 27, 2015 | 31.61 | 31.95 | 31.51 | 31.84 | 1,957,661 | +0.34(+1.07%) |
Mar 26, 2015 | 31.90 | 32.09 | 31.43 | 31.50 | 2,596,822 | -0.39(-1.23%) |
Mar 25, 2015 | 32.11 | 32.36 | 31.87 | 31.89 | 2,845,802 | -0.17(-0.53%) |
Mar 24, 2015 | 32.53 | 32.82 | 31.91 | 32.06 | 2,892,544 | -0.56(-1.72%) |
Mar 23, 2015 | 32.82 | 33.00 | 32.59 | 32.63 | 2,017,060 | -0.19(-0.59%) |
Mar 20, 2015 | 32.67 | 32.96 | 32.48 | 32.82 | 2,728,261 | +0.32(+0.99%) |
Mar 19, 2015 | 32.84 | 33.15 | 32.33 | 32.49 | 1,884,119 | -0.44(-1.33%) |
Mar 18, 2015 | 32.23 | 33.17 | 31.96 | 32.93 | 1,966,342 | +0.75(+2.34%) |
Mar 17, 2015 | 32.19 | 32.57 | 32.07 | 32.18 | 1,507,207 | -0.04(-0.12%) |
Mar 16, 2015 | 31.80 | 32.43 | 31.78 | 32.22 | 1,786,210 | +0.58(+1.82%) |
Mar 13, 2015 | 32.02 | 32.04 | 31.25 | 31.64 | 1,623,708 | -0.49(-1.53%) |
Mar 12, 2015 | 31.49 | 32.28 | 31.44 | 32.13 | 2,105,901 | +0.80(+2.55%) |
Mar 11, 2015 | 31.89 | 31.97 | 31.27 | 31.33 | 3,594,592 | -0.57(-1.78%) |
Mar 10, 2015 | 31.46 | 32.07 | 31.39 | 31.90 | 5,253,265 | +0.27(+0.85%) |
Mar 09, 2015 | 31.39 | 31.73 | 31.16 | 31.63 | 2,486,323 | +0.45(+1.43%) |
Mar 06, 2015 | 31.60 | 31.65 | 31.03 | 31.19 | 3,119,228 | -0.92(-2.87%) |
Mar 05, 2015 | 31.93 | 32.28 | 31.89 | 32.11 | 1,541,144 | +0.30(+0.96%) |
Mar 04, 2015 | 31.94 | 32.13 | 31.67 | 31.80 | 2,203,788 | -0.33(-1.02%) |
Mar 03, 2015 | 32.05 | 32.21 | 31.70 | 32.13 | 2,079,809 | +0.00(+0.00%) |