Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.00 | 31.20 | 30.00 | 30.10 | 20,617 | -1.00(-3.22%) |
May 28, 2015 | 31.70 | 32.30 | 30.50 | 31.10 | 28,185 | -0.30(-0.96%) |
May 27, 2015 | 30.50 | 31.40 | 30.10 | 31.40 | 27,437 | +1.00(+3.29%) |
May 26, 2015 | 30.40 | 30.90 | 30.00 | 30.40 | 25,128 | -0.30(-0.98%) |
May 22, 2015 | 31.60 | 30.70 | 30.70 | 30.70 | 18,060 | -1.10(-3.46%) |
May 21, 2015 | 31.60 | 32.00 | 31.10 | 31.80 | 31,258 | +0.10(+0.32%) |
May 20, 2015 | 32.20 | 32.30 | 31.60 | 31.70 | 11,238 | +0.10(+0.32%) |
May 19, 2015 | 32.20 | 32.30 | 31.60 | 31.60 | 10,490 | -0.50(-1.56%) |
May 18, 2015 | 31.90 | 32.20 | 31.80 | 32.10 | 9,457 | +0.20(+0.63%) |
May 15, 2015 | 32.30 | 32.70 | 31.80 | 31.90 | 5,952 | -0.30(-0.93%) |
May 14, 2015 | 32.30 | 32.70 | 31.70 | 32.20 | 17,372 | +0.20(+0.63%) |
May 13, 2015 | 31.70 | 32.30 | 31.60 | 32.00 | 14,872 | +0.40(+1.27%) |
May 12, 2015 | 32.00 | 32.20 | 31.50 | 31.60 | 17,351 | -0.40(-1.25%) |
May 11, 2015 | 31.90 | 32.90 | 31.90 | 32.00 | 9,867 | +0.20(+0.63%) |
May 08, 2015 | 33.30 | 33.30 | 31.50 | 31.80 | 10,529 | -0.90(-2.75%) |
May 07, 2015 | 32.00 | 33.80 | 31.30 | 32.70 | 14,011 | +0.80(+2.51%) |
May 06, 2015 | 33.40 | 33.40 | 31.80 | 31.90 | 16,663 | -1.20(-3.63%) |
May 05, 2015 | 33.10 | 34.30 | 32.90 | 33.10 | 21,428 | -0.20(-0.60%) |
May 04, 2015 | 32.50 | 34.00 | 31.80 | 33.30 | 16,244 | +0.50(+1.52%) |
May 01, 2015 | 30.00 | 32.90 | 30.00 | 32.80 | 32,407 | +2.80(+9.33%) |
Apr 30, 2015 | 30.30 | 31.00 | 30.00 | 30.00 | 18,548 | -0.60(-1.96%) |
Apr 29, 2015 | 31.00 | 31.20 | 30.00 | 30.60 | 8,050 | -0.40(-1.29%) |
Apr 28, 2015 | 30.80 | 31.10 | 30.10 | 31.00 | 10,209 | +0.40(+1.31%) |
Apr 27, 2015 | 30.50 | 30.70 | 29.50 | 30.60 | 20,857 | +0.00(+0.00%) |
Apr 24, 2015 | 31.00 | 31.10 | 30.20 | 30.60 | 12,170 | -0.50(-1.61%) |
Apr 23, 2015 | 30.90 | 31.60 | 29.90 | 31.10 | 18,652 | +0.30(+0.97%) |
Apr 22, 2015 | 31.60 | 31.85 | 30.80 | 30.80 | 6,072 | -0.90(-2.84%) |
Apr 21, 2015 | 31.70 | 32.00 | 31.33 | 31.70 | 10,176 | +0.00(+0.00%) |
Apr 20, 2015 | 30.40 | 32.10 | 30.35 | 31.70 | 23,178 | +1.40(+4.62%) |
Apr 17, 2015 | 30.50 | 30.60 | 30.00 | 30.30 | 11,738 | -0.30(-0.98%) |
Apr 16, 2015 | 31.20 | 31.80 | 30.20 | 30.60 | 13,130 | -0.80(-2.55%) |
Apr 15, 2015 | 30.60 | 31.40 | 30.40 | 31.40 | 9,027 | +1.00(+3.29%) |
Apr 14, 2015 | 31.40 | 31.40 | 30.30 | 30.40 | 10,729 | -0.80(-2.56%) |
Apr 13, 2015 | 32.30 | 33.00 | 30.30 | 31.20 | 11,223 | -1.20(-3.70%) |
Apr 10, 2015 | 33.00 | 33.20 | 32.01 | 32.40 | 9,240 | -0.30(-0.92%) |
Apr 09, 2015 | 35.00 | 35.50 | 32.40 | 32.70 | 11,328 | -1.70(-4.94%) |
Apr 08, 2015 | 32.80 | 34.50 | 32.80 | 34.40 | 16,535 | +1.40(+4.24%) |
Apr 07, 2015 | 32.20 | 33.00 | 31.70 | 33.00 | 10,860 | +0.60(+1.85%) |
Apr 06, 2015 | 31.30 | 32.70 | 31.20 | 32.40 | 5,807 | +0.80(+2.53%) |
Apr 02, 2015 | 31.70 | 31.60 | 31.60 | 31.60 | 5,120 | +0.00(+0.00%) |
Apr 01, 2015 | 31.50 | 31.90 | 31.30 | 31.60 | 15,454 | -0.10(-0.32%) |
Mar 31, 2015 | 31.40 | 32.30 | 31.00 | 31.70 | 9,412 | +0.00(+0.00%) |
Mar 30, 2015 | 30.90 | 31.70 | 30.70 | 31.70 | 9,486 | +0.90(+2.92%) |
Mar 27, 2015 | 30.10 | 31.00 | 30.10 | 30.80 | 8,838 | +0.70(+2.33%) |
Mar 26, 2015 | 29.80 | 30.30 | 29.80 | 30.10 | 4,687 | +0.30(+1.01%) |
Mar 25, 2015 | 30.70 | 30.70 | 29.60 | 29.80 | 6,511 | -0.70(-2.30%) |
Mar 24, 2015 | 30.10 | 30.90 | 29.60 | 30.50 | 4,621 | +0.20(+0.66%) |
Mar 23, 2015 | 29.50 | 30.60 | 29.50 | 30.30 | 16,313 | +0.60(+2.02%) |
Mar 20, 2015 | 30.30 | 30.90 | 29.60 | 29.70 | 34,733 | -0.70(-2.30%) |
Mar 19, 2015 | 30.00 | 30.70 | 29.91 | 30.40 | 6,497 | +0.40(+1.33%) |
Mar 18, 2015 | 29.20 | 30.40 | 29.10 | 30.00 | 18,944 | +0.90(+3.09%) |
Mar 17, 2015 | 30.00 | 30.00 | 29.00 | 29.10 | 6,351 | -1.00(-3.32%) |
Mar 16, 2015 | 29.80 | 30.10 | 29.20 | 30.10 | 6,811 | +0.40(+1.35%) |
Mar 13, 2015 | 30.60 | 31.00 | 29.30 | 29.70 | 11,739 | -0.80(-2.62%) |
Mar 12, 2015 | 30.30 | 30.60 | 29.60 | 30.50 | 13,879 | +0.50(+1.67%) |
Mar 11, 2015 | 30.10 | 30.20 | 29.70 | 30.00 | 5,732 | -0.10(-0.33%) |
Mar 10, 2015 | 30.40 | 30.70 | 29.90 | 30.10 | 11,987 | -0.20(-0.66%) |
Mar 09, 2015 | 30.40 | 31.00 | 30.30 | 30.30 | 3,541 | +0.00(+0.00%) |
Mar 06, 2015 | 31.00 | 31.10 | 29.50 | 30.30 | 13,119 | -1.00(-3.19%) |
Mar 05, 2015 | 31.80 | 31.80 | 31.10 | 31.30 | 9,697 | -0.20(-0.63%) |
Mar 04, 2015 | 31.00 | 31.80 | 31.00 | 31.50 | 7,719 | +0.50(+1.61%) |
Mar 03, 2015 | 30.90 | 31.50 | 30.90 | 31.00 | 9,407 | +0.20(+0.65%) |