Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.14 | 33.14 | 32.53 | 32.76 | 92,897 | -0.45(-1.36%) |
May 28, 2015 | 33.74 | 33.74 | 33.10 | 33.21 | 104,138 | -0.31(-0.93%) |
May 27, 2015 | 33.34 | 33.64 | 32.96 | 33.52 | 119,380 | +0.32(+0.97%) |
May 26, 2015 | 33.17 | 33.28 | 32.91 | 33.20 | 109,696 | -0.20(-0.59%) |
May 22, 2015 | 33.24 | 33.40 | 33.40 | 33.40 | 220,962 | +0.06(+0.17%) |
May 21, 2015 | 32.82 | 33.36 | 32.72 | 33.34 | 212,613 | +0.40(+1.22%) |
May 20, 2015 | 32.66 | 32.94 | 32.54 | 32.94 | 173,871 | +0.29(+0.88%) |
May 19, 2015 | 32.48 | 32.74 | 32.23 | 32.65 | 160,366 | +0.30(+0.94%) |
May 18, 2015 | 31.99 | 32.71 | 31.84 | 32.34 | 286,227 | +0.35(+1.11%) |
May 15, 2015 | 32.03 | 32.14 | 31.76 | 31.99 | 203,801 | -0.19(-0.59%) |
May 14, 2015 | 31.88 | 32.20 | 31.73 | 32.18 | 211,451 | +0.33(+1.03%) |
May 13, 2015 | 31.22 | 31.88 | 30.97 | 31.85 | 192,541 | +0.63(+2.00%) |
May 12, 2015 | 30.96 | 31.24 | 30.73 | 31.22 | 69,556 | +0.03(+0.11%) |
May 11, 2015 | 30.71 | 31.27 | 30.71 | 31.19 | 83,400 | +0.54(+1.75%) |
May 08, 2015 | 30.92 | 30.92 | 30.54 | 30.66 | 68,742 | +0.03(+0.11%) |
May 07, 2015 | 30.56 | 30.75 | 30.20 | 30.62 | 94,394 | +0.09(+0.30%) |
May 06, 2015 | 30.41 | 30.64 | 30.14 | 30.53 | 134,169 | +0.14(+0.46%) |
May 05, 2015 | 30.36 | 30.63 | 30.07 | 30.39 | 116,698 | -0.16(-0.51%) |
May 04, 2015 | 30.25 | 30.68 | 30.11 | 30.55 | 99,643 | +0.28(+0.92%) |
May 01, 2015 | 30.37 | 30.50 | 30.09 | 30.27 | 80,479 | -0.07(-0.24%) |
Apr 30, 2015 | 30.87 | 30.94 | 30.29 | 30.34 | 146,019 | -0.66(-2.12%) |
Apr 29, 2015 | 30.94 | 31.07 | 30.62 | 31.00 | 96,072 | -0.07(-0.21%) |
Apr 28, 2015 | 30.73 | 31.08 | 30.56 | 31.07 | 120,721 | +0.38(+1.23%) |
Apr 27, 2015 | 31.24 | 31.58 | 30.61 | 30.69 | 108,408 | -0.53(-1.69%) |
Apr 24, 2015 | 30.71 | 31.22 | 30.49 | 31.22 | 179,849 | +0.66(+2.15%) |
Apr 23, 2015 | 31.28 | 31.28 | 30.06 | 30.56 | 107,885 | -0.02(-0.08%) |
Apr 22, 2015 | 30.59 | 30.70 | 29.23 | 30.58 | 88,430 | -0.11(-0.35%) |
Apr 21, 2015 | 30.57 | 30.87 | 30.46 | 30.69 | 70,720 | +0.12(+0.40%) |
Apr 20, 2015 | 30.20 | 30.92 | 30.20 | 30.57 | 122,623 | +0.26(+0.87%) |
Apr 17, 2015 | 30.87 | 30.98 | 30.15 | 30.30 | 134,813 | -0.81(-2.62%) |
Apr 16, 2015 | 30.80 | 31.23 | 30.76 | 31.12 | 123,335 | +0.16(+0.53%) |
Apr 15, 2015 | 30.76 | 31.03 | 30.46 | 30.95 | 264,564 | +0.35(+1.13%) |
Apr 14, 2015 | 30.80 | 30.85 | 30.35 | 30.61 | 169,874 | -0.17(-0.56%) |
Apr 13, 2015 | 30.48 | 30.95 | 30.46 | 30.78 | 167,570 | +0.22(+0.73%) |
Apr 10, 2015 | 30.62 | 30.75 | 30.47 | 30.56 | 93,566 | -0.07(-0.21%) |
Apr 09, 2015 | 30.79 | 31.22 | 30.46 | 30.62 | 109,569 | -0.25(-0.80%) |
Apr 08, 2015 | 30.75 | 31.07 | 30.75 | 30.87 | 138,347 | +0.02(+0.05%) |
Apr 07, 2015 | 31.07 | 31.27 | 30.82 | 30.85 | 79,746 | -0.17(-0.56%) |
Apr 06, 2015 | 30.87 | 31.32 | 30.87 | 31.03 | 99,357 | -0.10(-0.32%) |
Apr 02, 2015 | 31.34 | 31.13 | 31.13 | 31.13 | 115,765 | -0.12(-0.37%) |
Apr 01, 2015 | 31.62 | 31.62 | 30.95 | 31.24 | 132,002 | -0.37(-1.17%) |
Mar 31, 2015 | 31.50 | 31.78 | 31.43 | 31.61 | 448,719 | -0.16(-0.52%) |
Mar 30, 2015 | 31.62 | 32.09 | 31.46 | 31.78 | 117,966 | +0.31(+0.99%) |
Mar 27, 2015 | 31.66 | 31.88 | 31.27 | 31.46 | 133,318 | -0.17(-0.55%) |
Mar 26, 2015 | 31.25 | 31.83 | 31.20 | 31.64 | 211,653 | +0.44(+1.43%) |
Mar 25, 2015 | 31.56 | 31.88 | 31.10 | 31.19 | 196,934 | -0.41(-1.30%) |
Mar 24, 2015 | 31.73 | 31.91 | 31.55 | 31.60 | 219,231 | -0.04(-0.13%) |
Mar 23, 2015 | 31.26 | 31.84 | 31.22 | 31.64 | 300,540 | +0.37(+1.18%) |
Mar 20, 2015 | 31.13 | 31.36 | 30.83 | 31.27 | 355,113 | +0.36(+1.17%) |
Mar 19, 2015 | 30.71 | 31.00 | 30.66 | 30.91 | 139,161 | +0.02(+0.08%) |
Mar 18, 2015 | 31.09 | 31.27 | 30.77 | 30.89 | 318,552 | -0.21(-0.66%) |
Mar 17, 2015 | 30.98 | 31.24 | 30.90 | 31.09 | 311,637 | +0.12(+0.37%) |
Mar 16, 2015 | 30.85 | 31.34 | 30.83 | 30.98 | 159,437 | +0.29(+0.94%) |
Mar 13, 2015 | 31.04 | 31.26 | 30.57 | 30.69 | 389,278 | -0.35(-1.11%) |
Mar 12, 2015 | 30.41 | 31.10 | 30.13 | 31.04 | 173,597 | +0.93(+3.09%) |
Mar 11, 2015 | 30.01 | 30.75 | 29.78 | 30.11 | 123,583 | +0.20(+0.66%) |
Mar 10, 2015 | 29.78 | 30.05 | 29.73 | 29.91 | 162,534 | -0.23(-0.76%) |
Mar 09, 2015 | 30.02 | 30.25 | 29.90 | 30.14 | 150,454 | +0.26(+0.85%) |
Mar 06, 2015 | 29.62 | 30.42 | 29.62 | 29.88 | 265,776 | +0.03(+0.11%) |
Mar 05, 2015 | 29.47 | 30.06 | 29.35 | 29.85 | 733,432 | +0.57(+1.94%) |
Mar 04, 2015 | 29.16 | 29.32 | 28.96 | 29.28 | 60,998 | -0.07(-0.22%) |
Mar 03, 2015 | 30.11 | 30.27 | 29.08 | 29.35 | 159,538 | -0.94(-3.10%) |