Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.06 | 31.58 | 30.75 | 31.45 | 1,674,434 | -0.50(-1.57%) |
May 28, 2015 | 32.26 | 32.72 | 31.36 | 31.95 | 1,021,669 | -0.53(-1.64%) |
May 27, 2015 | 31.94 | 32.55 | 31.73 | 32.49 | 767,776 | +0.48(+1.51%) |
May 26, 2015 | 33.11 | 33.20 | 31.89 | 32.00 | 798,880 | -1.21(-3.64%) |
May 22, 2015 | 33.13 | 33.47 | 32.63 | 33.21 | 690,585 | +0.26(+0.79%) |
May 21, 2015 | 34.01 | 34.22 | 32.50 | 32.95 | 1,381,466 | -1.26(-3.69%) |
May 20, 2015 | 34.33 | 34.36 | 33.50 | 34.22 | 782,890 | +0.03(+0.08%) |
May 19, 2015 | 35.46 | 35.49 | 33.87 | 34.19 | 1,116,429 | -1.28(-3.62%) |
May 18, 2015 | 35.45 | 35.69 | 35.16 | 35.47 | 610,898 | -0.18(-0.51%) |
May 15, 2015 | 35.78 | 36.16 | 35.46 | 35.65 | 1,428,041 | -0.21(-0.59%) |
May 14, 2015 | 35.43 | 36.14 | 35.11 | 35.86 | 911,439 | +0.79(+2.24%) |
May 13, 2015 | 34.84 | 35.39 | 34.63 | 35.08 | 975,766 | +0.78(+2.26%) |
May 12, 2015 | 34.91 | 35.10 | 34.26 | 34.30 | 715,534 | -0.66(-1.89%) |
May 11, 2015 | 34.29 | 35.39 | 34.07 | 34.96 | 1,487,669 | +0.79(+2.30%) |
May 08, 2015 | 33.88 | 34.27 | 33.62 | 34.18 | 834,268 | +0.85(+2.56%) |
May 07, 2015 | 33.69 | 33.70 | 32.99 | 33.32 | 750,412 | -0.67(-1.97%) |
May 06, 2015 | 34.07 | 34.45 | 33.74 | 33.99 | 1,318,288 | +0.20(+0.60%) |
May 05, 2015 | 33.36 | 34.42 | 33.22 | 33.79 | 1,439,423 | +0.59(+1.79%) |
May 04, 2015 | 32.87 | 33.51 | 32.77 | 33.20 | 835,730 | +0.40(+1.23%) |
May 01, 2015 | 32.89 | 33.15 | 32.29 | 32.80 | 786,962 | +0.25(+0.77%) |
Apr 30, 2015 | 32.42 | 33.04 | 32.27 | 32.55 | 849,619 | -0.22(-0.67%) |
Apr 29, 2015 | 32.87 | 33.04 | 32.38 | 32.77 | 932,638 | -0.44(-1.33%) |
Apr 28, 2015 | 32.80 | 33.37 | 32.64 | 33.21 | 1,066,827 | +0.58(+1.79%) |
Apr 27, 2015 | 33.40 | 33.46 | 32.57 | 32.63 | 1,119,771 | -0.52(-1.56%) |
Apr 24, 2015 | 33.49 | 33.59 | 32.97 | 33.14 | 977,019 | +0.05(+0.14%) |
Apr 23, 2015 | 32.89 | 33.40 | 32.61 | 33.09 | 1,210,206 | +0.26(+0.79%) |
Apr 22, 2015 | 33.04 | 33.12 | 32.38 | 32.84 | 1,935,035 | -0.34(-1.04%) |
Apr 21, 2015 | 30.50 | 33.25 | 30.26 | 33.18 | 3,484,212 | +4.17(+14.36%) |
Apr 20, 2015 | 28.68 | 29.33 | 28.68 | 29.02 | 1,174,178 | +0.44(+1.54%) |
Apr 17, 2015 | 28.74 | 28.89 | 28.36 | 28.57 | 1,007,407 | -0.55(-1.87%) |
Apr 16, 2015 | 29.90 | 30.07 | 29.08 | 29.12 | 688,174 | -0.78(-2.59%) |
Apr 15, 2015 | 29.59 | 30.08 | 29.54 | 29.90 | 1,475,659 | +0.47(+1.59%) |
Apr 14, 2015 | 29.06 | 29.50 | 28.87 | 29.43 | 1,527,560 | +0.72(+2.50%) |
Apr 13, 2015 | 28.89 | 28.97 | 28.47 | 28.71 | 851,707 | -0.18(-0.63%) |
Apr 10, 2015 | 28.83 | 29.19 | 28.77 | 28.89 | 651,937 | +0.04(+0.13%) |
Apr 09, 2015 | 28.54 | 29.00 | 28.44 | 28.85 | 892,642 | +0.06(+0.20%) |
Apr 08, 2015 | 30.10 | 30.41 | 28.75 | 28.80 | 1,309,098 | -0.98(-3.28%) |
Apr 07, 2015 | 30.16 | 30.34 | 29.70 | 29.77 | 1,144,730 | -0.18(-0.61%) |
Apr 06, 2015 | 29.47 | 30.21 | 29.08 | 29.95 | 1,231,404 | +0.68(+2.32%) |
Apr 02, 2015 | 28.05 | 29.48 | 27.82 | 29.27 | 1,640,654 | +0.92(+3.24%) |
Apr 01, 2015 | 28.47 | 28.77 | 28.14 | 28.35 | 769,313 | -0.38(-1.33%) |
Mar 31, 2015 | 28.98 | 29.03 | 28.32 | 28.74 | 1,219,708 | -0.79(-2.66%) |
Mar 30, 2015 | 28.82 | 29.62 | 28.82 | 29.52 | 786,023 | +0.78(+2.70%) |
Mar 27, 2015 | 28.78 | 29.24 | 28.53 | 28.75 | 1,071,631 | -0.25(-0.86%) |
Mar 26, 2015 | 29.25 | 29.58 | 28.63 | 29.00 | 962,713 | -0.22(-0.75%) |
Mar 25, 2015 | 30.56 | 30.82 | 29.21 | 29.22 | 1,252,603 | -1.03(-3.42%) |
Mar 24, 2015 | 30.15 | 30.42 | 29.78 | 30.25 | 899,848 | +0.09(+0.29%) |
Mar 23, 2015 | 28.77 | 30.32 | 28.72 | 30.16 | 1,375,931 | +1.88(+6.64%) |
Mar 20, 2015 | 28.44 | 28.62 | 28.25 | 28.29 | 1,502,498 | +0.04(+0.14%) |
Mar 19, 2015 | 28.81 | 28.81 | 28.03 | 28.25 | 769,941 | -0.96(-3.28%) |
Mar 18, 2015 | 27.78 | 29.38 | 27.77 | 29.21 | 856,406 | +1.09(+3.88%) |
Mar 17, 2015 | 28.43 | 28.52 | 27.78 | 28.12 | 908,097 | -0.32(-1.11%) |
Mar 16, 2015 | 28.65 | 28.65 | 27.68 | 28.43 | 873,323 | -0.07(-0.24%) |
Mar 13, 2015 | 29.92 | 29.93 | 28.21 | 28.50 | 1,763,252 | -1.74(-5.76%) |
Mar 12, 2015 | 30.57 | 30.74 | 30.09 | 30.24 | 724,097 | +0.15(+0.51%) |
Mar 11, 2015 | 29.32 | 30.34 | 29.32 | 30.09 | 862,150 | -0.11(-0.35%) |
Mar 10, 2015 | 30.96 | 31.14 | 30.09 | 30.19 | 1,223,885 | -1.36(-4.31%) |
Mar 09, 2015 | 30.61 | 31.68 | 30.60 | 31.55 | 2,108,802 | +0.90(+2.92%) |
Mar 06, 2015 | 31.03 | 31.03 | 30.34 | 30.66 | 873,040 | -0.52(-1.67%) |
Mar 05, 2015 | 31.09 | 31.24 | 30.59 | 31.18 | 690,109 | -0.30(-0.96%) |
Mar 04, 2015 | 31.81 | 31.87 | 31.33 | 31.48 | 606,670 | -0.45(-1.42%) |
Mar 03, 2015 | 31.87 | 32.10 | 31.43 | 31.94 | 775,131 | -0.35(-1.09%) |