Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.84 | 33.96 | 32.71 | 33.46 | 539,746 | +0.73(+2.23%) |
May 28, 2015 | 32.75 | 33.01 | 32.50 | 32.73 | 284,019 | +0.00(+0.00%) |
May 27, 2015 | 32.56 | 32.74 | 32.11 | 32.73 | 269,156 | +0.43(+1.33%) |
May 26, 2015 | 32.50 | 32.85 | 32.18 | 32.30 | 245,544 | -0.07(-0.22%) |
May 22, 2015 | 32.42 | 32.37 | 32.37 | 32.37 | 205,800 | -0.01(-0.03%) |
May 21, 2015 | 32.69 | 32.74 | 31.75 | 32.38 | 183,944 | -0.23(-0.71%) |
May 20, 2015 | 32.22 | 33.02 | 31.65 | 32.61 | 247,816 | +0.56(+1.75%) |
May 19, 2015 | 32.15 | 32.22 | 31.48 | 32.05 | 139,137 | -0.05(-0.16%) |
May 18, 2015 | 31.00 | 32.30 | 30.57 | 32.10 | 345,432 | +0.91(+2.92%) |
May 15, 2015 | 30.49 | 31.50 | 30.21 | 31.19 | 254,575 | +0.75(+2.46%) |
May 14, 2015 | 29.80 | 30.49 | 29.35 | 30.44 | 261,983 | +0.88(+2.98%) |
May 13, 2015 | 30.34 | 30.52 | 29.30 | 29.56 | 191,868 | -0.57(-1.89%) |
May 12, 2015 | 29.40 | 30.79 | 29.27 | 30.13 | 213,055 | +0.73(+2.48%) |
May 11, 2015 | 29.34 | 30.18 | 29.34 | 29.40 | 253,904 | +0.17(+0.58%) |
May 08, 2015 | 29.20 | 29.75 | 28.37 | 29.23 | 320,976 | +0.37(+1.28%) |
May 07, 2015 | 31.20 | 32.46 | 28.58 | 28.86 | 754,319 | -0.14(-0.48%) |
May 06, 2015 | 29.26 | 29.68 | 28.80 | 29.00 | 391,935 | -0.07(-0.24%) |
May 05, 2015 | 29.36 | 30.00 | 28.61 | 29.07 | 211,452 | -0.29(-1.00%) |
May 04, 2015 | 28.73 | 29.50 | 28.66 | 29.36 | 95,648 | +0.59(+2.07%) |
May 01, 2015 | 28.50 | 28.96 | 28.28 | 28.77 | 375,392 | +0.29(+1.02%) |
Apr 30, 2015 | 29.00 | 29.20 | 28.11 | 28.48 | 197,151 | -0.63(-2.16%) |
Apr 29, 2015 | 28.38 | 29.46 | 27.79 | 29.11 | 127,788 | +0.58(+2.03%) |
Apr 28, 2015 | 27.36 | 28.67 | 27.06 | 28.53 | 191,503 | +1.26(+4.62%) |
Apr 27, 2015 | 27.92 | 28.16 | 27.03 | 27.27 | 141,098 | -0.48(-1.73%) |
Apr 24, 2015 | 28.38 | 28.38 | 27.63 | 27.75 | 50,333 | -0.53(-1.87%) |
Apr 23, 2015 | 27.95 | 28.45 | 27.25 | 28.28 | 110,112 | +0.38(+1.36%) |
Apr 22, 2015 | 27.41 | 28.31 | 26.93 | 27.90 | 136,360 | +0.42(+1.53%) |
Apr 21, 2015 | 27.73 | 27.80 | 27.04 | 27.48 | 144,979 | -0.28(-1.01%) |
Apr 20, 2015 | 27.69 | 27.96 | 26.91 | 27.76 | 194,428 | +0.18(+0.65%) |
Apr 17, 2015 | 27.95 | 28.53 | 27.15 | 27.58 | 92,330 | -0.59(-2.09%) |
Apr 16, 2015 | 29.02 | 29.39 | 27.94 | 28.17 | 53,574 | -0.82(-2.83%) |
Apr 15, 2015 | 29.25 | 29.63 | 28.74 | 28.99 | 74,583 | -0.23(-0.79%) |
Apr 14, 2015 | 30.37 | 30.37 | 29.21 | 29.22 | 168,531 | -1.21(-3.98%) |
Apr 13, 2015 | 29.99 | 30.64 | 29.98 | 30.43 | 149,537 | +0.16(+0.53%) |
Apr 10, 2015 | 29.76 | 30.32 | 29.37 | 30.27 | 139,853 | +0.63(+2.13%) |
Apr 09, 2015 | 29.69 | 29.88 | 28.51 | 29.64 | 91,981 | -0.11(-0.37%) |
Apr 08, 2015 | 28.57 | 29.93 | 28.43 | 29.75 | 224,432 | +1.09(+3.80%) |
Apr 07, 2015 | 29.06 | 29.25 | 28.62 | 28.66 | 94,318 | -0.33(-1.14%) |
Apr 06, 2015 | 28.02 | 29.27 | 28.02 | 28.99 | 94,222 | +0.87(+3.09%) |
Apr 02, 2015 | 29.11 | 28.12 | 28.12 | 28.12 | 114,100 | -0.87(-3.00%) |
Apr 01, 2015 | 28.71 | 29.09 | 28.11 | 28.99 | 118,195 | +0.15(+0.52%) |
Mar 31, 2015 | 28.99 | 29.28 | 28.65 | 28.84 | 82,033 | -0.20(-0.69%) |
Mar 30, 2015 | 28.77 | 29.37 | 28.69 | 29.04 | 90,835 | +0.33(+1.15%) |
Mar 27, 2015 | 28.87 | 29.28 | 28.51 | 28.71 | 69,205 | -0.17(-0.59%) |
Mar 26, 2015 | 29.25 | 29.70 | 27.61 | 28.88 | 290,674 | -0.53(-1.80%) |
Mar 25, 2015 | 29.75 | 29.79 | 28.83 | 29.41 | 120,834 | -0.34(-1.14%) |
Mar 24, 2015 | 29.46 | 30.15 | 29.21 | 29.75 | 112,124 | +0.16(+0.54%) |
Mar 23, 2015 | 29.64 | 29.87 | 29.05 | 29.59 | 207,808 | -0.07(-0.24%) |
Mar 20, 2015 | 30.86 | 31.63 | 29.26 | 29.66 | 1,145,611 | -1.22(-3.95%) |
Mar 19, 2015 | 30.25 | 31.08 | 30.11 | 30.88 | 336,339 | +0.46(+1.51%) |
Mar 18, 2015 | 30.32 | 30.65 | 30.04 | 30.42 | 241,716 | +0.01(+0.03%) |
Mar 17, 2015 | 30.12 | 30.79 | 30.12 | 30.41 | 219,435 | +0.11(+0.36%) |
Mar 16, 2015 | 29.93 | 30.61 | 29.87 | 30.30 | 263,153 | +0.36(+1.20%) |
Mar 13, 2015 | 30.39 | 31.12 | 29.85 | 29.94 | 228,172 | -0.55(-1.80%) |
Mar 12, 2015 | 30.09 | 30.64 | 30.09 | 30.49 | 256,310 | +0.61(+2.04%) |
Mar 11, 2015 | 30.02 | 30.66 | 29.57 | 29.88 | 359,210 | -0.01(-0.03%) |
Mar 10, 2015 | 29.88 | 30.75 | 29.77 | 29.89 | 455,605 | -0.27(-0.90%) |
Mar 09, 2015 | 30.47 | 30.67 | 29.91 | 30.16 | 180,518 | -0.16(-0.53%) |
Mar 06, 2015 | 30.59 | 30.94 | 30.04 | 30.32 | 159,322 | -0.53(-1.72%) |
Mar 05, 2015 | 30.44 | 31.17 | 30.24 | 30.85 | 152,663 | +0.35(+1.15%) |
Mar 04, 2015 | 30.27 | 30.77 | 29.72 | 30.50 | 127,429 | +0.08(+0.26%) |
Mar 03, 2015 | 31.48 | 31.50 | 30.38 | 30.42 | 198,785 | -1.08(-3.43%) |