Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.68 | 34.32 | 33.61 | 34.25 | 5,685,713 | +0.59(+1.75%) |
May 28, 2015 | 33.68 | 33.83 | 33.45 | 33.66 | 1,095,393 | -0.02(-0.06%) |
May 27, 2015 | 33.91 | 33.91 | 33.07 | 33.68 | 2,240,034 | -0.12(-0.36%) |
May 26, 2015 | 33.85 | 34.10 | 33.45 | 33.80 | 1,813,159 | +0.07(+0.21%) |
May 22, 2015 | 34.11 | 33.73 | 33.73 | 33.73 | 1,660,500 | -0.43(-1.26%) |
May 21, 2015 | 34.71 | 34.71 | 34.09 | 34.16 | 1,115,182 | -0.50(-1.44%) |
May 20, 2015 | 34.36 | 34.74 | 34.14 | 34.66 | 2,335,920 | +0.26(+0.76%) |
May 19, 2015 | 34.53 | 34.75 | 34.29 | 34.40 | 1,582,538 | -0.10(-0.29%) |
May 18, 2015 | 34.43 | 34.55 | 34.10 | 34.50 | 874,673 | +0.11(+0.32%) |
May 15, 2015 | 33.95 | 34.50 | 33.88 | 34.39 | 2,488,831 | +0.61(+1.81%) |
May 14, 2015 | 33.52 | 34.00 | 33.47 | 33.78 | 2,309,370 | +0.48(+1.44%) |
May 13, 2015 | 32.71 | 33.98 | 32.71 | 33.30 | 4,118,325 | +0.80(+2.46%) |
May 12, 2015 | 32.62 | 33.07 | 32.13 | 32.50 | 4,077,994 | +0.24(+0.74%) |
May 11, 2015 | 31.80 | 32.75 | 31.50 | 32.26 | 5,651,741 | -0.54(-1.65%) |
May 08, 2015 | 32.78 | 33.12 | 32.30 | 32.80 | 1,441,585 | +0.60(+1.86%) |
May 07, 2015 | 32.24 | 32.30 | 31.55 | 32.20 | 1,819,434 | -0.10(-0.31%) |
May 06, 2015 | 32.19 | 33.50 | 30.91 | 32.30 | 2,971,809 | +1.41(+4.56%) |
May 05, 2015 | 31.50 | 31.55 | 30.88 | 30.89 | 1,703,251 | -0.70(-2.22%) |
May 04, 2015 | 31.50 | 31.99 | 31.12 | 31.59 | 1,254,598 | +0.13(+0.41%) |
May 01, 2015 | 30.71 | 31.54 | 30.58 | 31.46 | 1,060,439 | +0.78(+2.54%) |
Apr 30, 2015 | 30.88 | 31.07 | 30.67 | 30.68 | 778,771 | -0.32(-1.03%) |
Apr 29, 2015 | 30.51 | 31.04 | 30.32 | 31.00 | 1,529,660 | +0.42(+1.37%) |
Apr 28, 2015 | 30.50 | 30.64 | 30.23 | 30.58 | 1,388,575 | +0.05(+0.16%) |
Apr 27, 2015 | 31.20 | 31.41 | 30.45 | 30.53 | 741,064 | -0.63(-2.02%) |
Apr 24, 2015 | 31.58 | 31.58 | 31.07 | 31.16 | 530,783 | -0.29(-0.92%) |
Apr 23, 2015 | 31.03 | 31.86 | 30.90 | 31.45 | 848,662 | +0.46(+1.48%) |
Apr 22, 2015 | 31.52 | 31.61 | 30.93 | 30.99 | 1,182,591 | -0.57(-1.81%) |
Apr 21, 2015 | 31.35 | 31.88 | 30.84 | 31.56 | 1,261,316 | +0.23(+0.73%) |
Apr 20, 2015 | 31.43 | 31.66 | 31.29 | 31.33 | 628,648 | -0.03(-0.10%) |
Apr 17, 2015 | 30.52 | 31.41 | 30.39 | 31.36 | 1,331,490 | +0.67(+2.18%) |
Apr 16, 2015 | 30.81 | 31.01 | 30.21 | 30.69 | 1,387,380 | -0.09(-0.29%) |
Apr 15, 2015 | 31.41 | 31.41 | 30.52 | 30.78 | 1,742,401 | -0.60(-1.91%) |
Apr 14, 2015 | 31.93 | 32.08 | 31.30 | 31.38 | 1,192,365 | -0.62(-1.94%) |
Apr 13, 2015 | 31.95 | 32.28 | 31.39 | 32.00 | 1,054,823 | +0.10(+0.31%) |
Apr 10, 2015 | 31.33 | 32.14 | 31.27 | 31.90 | 2,554,686 | +0.63(+2.01%) |
Apr 09, 2015 | 31.30 | 31.68 | 31.00 | 31.27 | 2,739,243 | +0.06(+0.19%) |
Apr 08, 2015 | 31.32 | 31.63 | 30.37 | 31.21 | 2,797,824 | +0.10(+0.32%) |
Apr 07, 2015 | 29.69 | 31.13 | 29.50 | 31.11 | 8,751,012 | +2.78(+9.81%) |
Apr 06, 2015 | 27.79 | 28.42 | 27.77 | 28.33 | 2,824,703 | +0.40(+1.43%) |
Apr 02, 2015 | 27.99 | 27.93 | 27.93 | 27.93 | 19,093,300 | -0.71(-2.48%) |
Apr 01, 2015 | 27.60 | 28.65 | 27.20 | 28.64 | 1,374,329 | +1.02(+3.69%) |
Mar 31, 2015 | 27.48 | 27.81 | 27.22 | 27.62 | 1,434,111 | +0.30(+1.10%) |
Mar 30, 2015 | 27.42 | 27.49 | 27.23 | 27.32 | 530,162 | -0.03(-0.11%) |
Mar 27, 2015 | 27.29 | 27.47 | 27.19 | 27.35 | 336,678 | +0.10(+0.37%) |
Mar 26, 2015 | 27.42 | 27.43 | 27.19 | 27.25 | 777,351 | -0.30(-1.09%) |
Mar 25, 2015 | 27.94 | 28.09 | 27.44 | 27.55 | 502,274 | -0.33(-1.18%) |
Mar 24, 2015 | 27.80 | 28.19 | 27.66 | 27.88 | 283,482 | +0.02(+0.07%) |
Mar 23, 2015 | 28.14 | 28.41 | 27.85 | 27.86 | 541,411 | -0.28(-1.00%) |
Mar 20, 2015 | 28.22 | 28.51 | 28.12 | 28.14 | 2,980,855 | -0.07(-0.25%) |
Mar 19, 2015 | 28.43 | 28.71 | 28.19 | 28.21 | 537,072 | -0.31(-1.09%) |
Mar 18, 2015 | 28.03 | 28.54 | 27.75 | 28.52 | 779,018 | +0.67(+2.41%) |
Mar 17, 2015 | 28.80 | 28.80 | 27.32 | 27.85 | 1,719,546 | -1.40(-4.79%) |
Mar 16, 2015 | 28.77 | 29.64 | 28.61 | 29.25 | 895,610 | +0.77(+2.70%) |
Mar 13, 2015 | 28.58 | 28.85 | 28.29 | 28.48 | 562,983 | -0.09(-0.32%) |
Mar 12, 2015 | 28.24 | 28.59 | 27.93 | 28.57 | 725,857 | +0.32(+1.13%) |
Mar 11, 2015 | 27.20 | 29.40 | 27.16 | 28.25 | 1,863,804 | +0.70(+2.54%) |
Mar 10, 2015 | 27.76 | 27.79 | 27.37 | 27.55 | 832,392 | -0.24(-0.86%) |
Mar 09, 2015 | 27.39 | 27.89 | 27.32 | 27.79 | 1,193,723 | +0.49(+1.79%) |
Mar 06, 2015 | 27.20 | 27.71 | 27.06 | 27.30 | 465,026 | -0.09(-0.33%) |
Mar 05, 2015 | 27.29 | 27.54 | 26.98 | 27.39 | 194,330 | +0.11(+0.40%) |
Mar 04, 2015 | 27.39 | 27.67 | 27.11 | 27.28 | 342,271 | -0.18(-0.66%) |
Mar 03, 2015 | 28.07 | 28.19 | 27.26 | 27.46 | 436,669 | -0.67(-2.38%) |