Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.17 | 33.21 | 32.84 | 32.88 | 995,345 | -0.20(-0.61%) |
May 28, 2015 | 32.73 | 33.10 | 32.55 | 33.08 | 2,018,637 | +0.19(+0.57%) |
May 27, 2015 | 32.64 | 32.91 | 32.36 | 32.89 | 882,835 | +0.30(+0.92%) |
May 26, 2015 | 32.80 | 32.91 | 32.56 | 32.59 | 703,164 | -0.25(-0.76%) |
May 22, 2015 | 32.98 | 32.84 | 32.84 | 32.84 | 627,101 | -0.19(-0.59%) |
May 21, 2015 | 32.94 | 33.14 | 32.86 | 33.04 | 623,584 | -0.06(-0.17%) |
May 20, 2015 | 33.21 | 33.21 | 32.92 | 33.10 | 1,061,724 | -0.07(-0.21%) |
May 19, 2015 | 33.08 | 33.32 | 32.96 | 33.16 | 1,024,719 | +0.24(+0.74%) |
May 18, 2015 | 32.66 | 33.01 | 32.78 | 32.92 | 1,104,296 | +0.15(+0.45%) |
May 15, 2015 | 33.05 | 33.10 | 32.63 | 32.78 | 3,161,855 | -0.13(-0.40%) |
May 14, 2015 | 32.31 | 32.96 | 32.23 | 32.91 | 1,319,488 | +0.78(+2.42%) |
May 13, 2015 | 32.32 | 32.55 | 32.02 | 32.13 | 1,337,402 | -0.10(-0.32%) |
May 12, 2015 | 32.32 | 32.50 | 32.07 | 32.23 | 1,048,176 | -0.31(-0.94%) |
May 11, 2015 | 32.29 | 32.87 | 32.18 | 32.54 | 1,896,194 | +0.17(+0.54%) |
May 08, 2015 | 32.43 | 32.82 | 32.32 | 32.36 | 1,246,422 | +0.18(+0.56%) |
May 07, 2015 | 31.69 | 32.28 | 31.59 | 32.18 | 1,452,390 | +0.54(+1.69%) |
May 06, 2015 | 31.76 | 31.93 | 31.50 | 31.65 | 1,921,110 | -0.13(-0.42%) |
May 05, 2015 | 32.12 | 32.32 | 31.76 | 31.78 | 1,401,425 | -0.33(-1.02%) |
May 04, 2015 | 31.94 | 32.29 | 31.85 | 32.11 | 2,043,170 | +0.19(+0.59%) |
May 01, 2015 | 29.58 | 32.14 | 29.58 | 31.92 | 3,561,025 | +2.39(+8.08%) |
Apr 30, 2015 | 30.03 | 30.23 | 29.44 | 29.53 | 2,271,413 | -0.53(-1.76%) |
Apr 29, 2015 | 30.49 | 30.55 | 30.04 | 30.06 | 812,033 | -0.51(-1.66%) |
Apr 28, 2015 | 30.28 | 30.63 | 30.02 | 30.57 | 1,283,375 | +0.17(+0.55%) |
Apr 27, 2015 | 30.93 | 30.93 | 30.33 | 30.40 | 757,508 | -0.41(-1.33%) |
Apr 24, 2015 | 30.63 | 30.87 | 30.40 | 30.81 | 957,956 | +0.15(+0.48%) |
Apr 23, 2015 | 30.70 | 30.78 | 30.44 | 30.67 | 839,200 | -0.15(-0.50%) |
Apr 22, 2015 | 30.83 | 30.93 | 30.61 | 30.82 | 834,226 | +0.00(+0.00%) |
Apr 21, 2015 | 30.95 | 31.02 | 30.62 | 30.82 | 1,300,071 | -0.02(-0.07%) |
Apr 20, 2015 | 30.47 | 30.86 | 30.47 | 30.84 | 1,119,832 | +0.57(+1.88%) |
Apr 17, 2015 | 30.62 | 30.70 | 30.21 | 30.27 | 1,194,424 | -0.61(-1.98%) |
Apr 16, 2015 | 31.26 | 31.29 | 30.83 | 30.88 | 956,231 | -0.51(-1.64%) |
Apr 15, 2015 | 31.50 | 31.73 | 31.40 | 31.40 | 931,807 | -0.06(-0.18%) |
Apr 14, 2015 | 31.18 | 31.47 | 30.96 | 31.45 | 927,522 | +0.24(+0.76%) |
Apr 13, 2015 | 31.41 | 31.51 | 31.20 | 31.22 | 1,105,973 | -0.26(-0.84%) |
Apr 10, 2015 | 31.77 | 31.77 | 31.41 | 31.48 | 1,021,043 | -0.23(-0.72%) |
Apr 09, 2015 | 31.94 | 32.07 | 31.62 | 31.71 | 1,240,904 | -0.26(-0.80%) |
Apr 08, 2015 | 31.78 | 32.02 | 31.66 | 31.97 | 1,111,515 | +0.19(+0.59%) |
Apr 07, 2015 | 31.86 | 32.02 | 31.75 | 31.78 | 934,723 | -0.08(-0.24%) |
Apr 06, 2015 | 31.78 | 32.04 | 31.74 | 31.86 | 1,452,005 | -0.08(-0.26%) |
Apr 02, 2015 | 31.77 | 31.94 | 31.94 | 31.94 | 841,216 | +0.22(+0.68%) |
Apr 01, 2015 | 31.99 | 32.09 | 31.62 | 31.73 | 1,155,615 | -0.33(-1.02%) |
Mar 31, 2015 | 31.90 | 32.33 | 31.82 | 32.05 | 1,066,988 | +0.07(+0.22%) |
Mar 30, 2015 | 31.80 | 32.11 | 31.69 | 31.98 | 915,602 | +0.44(+1.39%) |
Mar 27, 2015 | 31.27 | 31.65 | 31.20 | 31.54 | 748,709 | +0.28(+0.89%) |
Mar 26, 2015 | 31.52 | 31.58 | 31.18 | 31.27 | 830,500 | -0.45(-1.43%) |
Mar 25, 2015 | 32.16 | 32.34 | 31.71 | 31.72 | 1,376,973 | -0.47(-1.45%) |
Mar 24, 2015 | 32.16 | 32.48 | 32.02 | 32.18 | 1,362,169 | -0.01(-0.04%) |
Mar 23, 2015 | 32.25 | 32.65 | 32.18 | 32.20 | 1,299,026 | -0.08(-0.26%) |
Mar 20, 2015 | 32.07 | 32.44 | 31.82 | 32.28 | 5,761,316 | +0.22(+0.69%) |
Mar 19, 2015 | 32.10 | 32.31 | 31.95 | 32.06 | 1,265,568 | +0.00(+0.00%) |
Mar 18, 2015 | 31.67 | 32.18 | 31.49 | 32.06 | 1,207,053 | +0.29(+0.92%) |
Mar 17, 2015 | 31.78 | 31.89 | 31.66 | 31.77 | 1,152,338 | -0.10(-0.31%) |
Mar 16, 2015 | 31.70 | 32.18 | 31.66 | 31.86 | 1,621,201 | +0.24(+0.77%) |
Mar 13, 2015 | 30.77 | 31.81 | 30.56 | 31.62 | 3,218,736 | +0.98(+3.20%) |
Mar 12, 2015 | 30.61 | 30.77 | 30.56 | 30.64 | 3,241,421 | +0.02(+0.07%) |
Mar 11, 2015 | 30.74 | 30.84 | 30.57 | 30.62 | 890,935 | -0.09(-0.29%) |
Mar 10, 2015 | 30.83 | 30.95 | 30.66 | 30.71 | 1,213,842 | -0.41(-1.31%) |
Mar 09, 2015 | 31.01 | 31.20 | 30.83 | 31.12 | 1,911,495 | +0.09(+0.29%) |
Mar 06, 2015 | 31.39 | 31.53 | 30.98 | 31.03 | 1,222,746 | -0.56(-1.77%) |
Mar 05, 2015 | 31.37 | 31.66 | 31.22 | 31.59 | 1,147,688 | +0.26(+0.82%) |
Mar 04, 2015 | 31.41 | 31.59 | 30.91 | 31.33 | 1,444,318 | -0.26(-0.83%) |
Mar 03, 2015 | 31.64 | 31.70 | 31.31 | 31.59 | 1,671,709 | -0.05(-0.15%) |