Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.87 | 32.02 | 31.06 | 31.21 | 895,009 | -0.57(-1.79%) |
May 28, 2015 | 32.09 | 32.20 | 31.70 | 31.78 | 903,922 | -0.27(-0.84%) |
May 27, 2015 | 31.85 | 32.24 | 31.83 | 32.05 | 830,776 | +0.38(+1.20%) |
May 26, 2015 | 31.71 | 31.92 | 31.56 | 31.67 | 1,051,614 | -0.06(-0.19%) |
May 22, 2015 | 31.74 | 31.73 | 31.73 | 31.73 | 597,100 | -0.10(-0.31%) |
May 21, 2015 | 31.54 | 31.97 | 31.37 | 31.83 | 899,395 | +0.19(+0.60%) |
May 20, 2015 | 31.65 | 31.80 | 31.37 | 31.64 | 713,857 | +0.03(+0.09%) |
May 19, 2015 | 31.50 | 31.68 | 31.20 | 31.61 | 845,325 | +0.16(+0.51%) |
May 18, 2015 | 31.30 | 31.52 | 31.05 | 31.45 | 556,806 | +0.22(+0.70%) |
May 15, 2015 | 31.02 | 31.29 | 30.86 | 31.23 | 761,641 | +0.32(+1.04%) |
May 14, 2015 | 31.17 | 31.17 | 30.50 | 30.91 | 922,827 | -0.24(-0.77%) |
May 13, 2015 | 31.23 | 31.52 | 31.01 | 31.15 | 965,197 | -0.05(-0.16%) |
May 12, 2015 | 31.32 | 31.53 | 31.05 | 31.20 | 777,807 | -0.34(-1.08%) |
May 11, 2015 | 31.62 | 31.91 | 31.48 | 31.54 | 1,016,252 | +0.24(+0.77%) |
May 08, 2015 | 31.33 | 31.62 | 31.23 | 31.30 | 757,523 | +0.16(+0.51%) |
May 07, 2015 | 31.10 | 31.32 | 30.78 | 31.14 | 1,202,462 | +0.11(+0.35%) |
May 06, 2015 | 31.43 | 31.52 | 30.14 | 31.03 | 1,971,718 | -0.44(-1.40%) |
May 05, 2015 | 29.75 | 31.90 | 29.75 | 31.47 | 3,218,380 | +0.90(+2.94%) |
May 04, 2015 | 31.04 | 31.41 | 30.48 | 30.57 | 2,360,441 | -0.71(-2.27%) |
May 01, 2015 | 31.22 | 31.61 | 31.13 | 31.28 | 965,691 | +0.07(+0.22%) |
Apr 30, 2015 | 31.45 | 31.74 | 31.01 | 31.21 | 972,148 | -0.36(-1.14%) |
Apr 29, 2015 | 32.29 | 32.29 | 31.50 | 31.57 | 1,521,385 | -0.77(-2.38%) |
Apr 28, 2015 | 32.53 | 32.73 | 32.26 | 32.34 | 1,157,636 | -0.23(-0.71%) |
Apr 27, 2015 | 32.83 | 32.97 | 32.53 | 32.57 | 523,486 | -0.25(-0.76%) |
Apr 24, 2015 | 32.72 | 32.93 | 32.62 | 32.82 | 563,797 | +0.10(+0.31%) |
Apr 23, 2015 | 32.39 | 32.80 | 32.39 | 32.72 | 1,522,908 | +0.26(+0.80%) |
Apr 22, 2015 | 32.41 | 32.75 | 32.30 | 32.46 | 827,789 | +0.03(+0.09%) |
Apr 21, 2015 | 32.47 | 32.68 | 32.31 | 32.43 | 976,430 | +0.18(+0.56%) |
Apr 20, 2015 | 32.01 | 32.40 | 31.98 | 32.25 | 795,236 | +0.45(+1.42%) |
Apr 17, 2015 | 32.44 | 32.44 | 31.77 | 31.80 | 947,898 | -0.77(-2.36%) |
Apr 16, 2015 | 32.69 | 32.86 | 32.44 | 32.57 | 812,625 | -0.09(-0.28%) |
Apr 15, 2015 | 32.75 | 32.88 | 32.49 | 32.66 | 1,176,130 | -0.10(-0.31%) |
Apr 14, 2015 | 32.78 | 32.88 | 32.51 | 32.76 | 1,303,311 | -0.03(-0.09%) |
Apr 13, 2015 | 33.34 | 33.61 | 32.73 | 32.79 | 1,250,965 | -0.56(-1.68%) |
Apr 10, 2015 | 33.13 | 33.39 | 33.08 | 33.35 | 1,544,020 | +0.15(+0.45%) |
Apr 09, 2015 | 33.65 | 33.87 | 33.12 | 33.20 | 1,192,391 | -0.41(-1.22%) |
Apr 08, 2015 | 33.74 | 33.94 | 33.43 | 33.61 | 1,380,014 | -0.09(-0.27%) |
Apr 07, 2015 | 34.26 | 34.43 | 33.67 | 33.70 | 1,156,937 | -0.53(-1.55%) |
Apr 06, 2015 | 34.27 | 34.72 | 34.16 | 34.23 | 1,342,671 | -0.17(-0.49%) |
Apr 02, 2015 | 34.41 | 34.40 | 34.40 | 34.40 | 646,800 | -0.01(-0.03%) |
Apr 01, 2015 | 34.39 | 34.53 | 33.90 | 34.41 | 1,176,610 | +0.04(+0.12%) |
Mar 31, 2015 | 34.60 | 34.93 | 34.34 | 34.37 | 1,763,098 | -0.27(-0.78%) |
Mar 30, 2015 | 34.85 | 35.27 | 34.62 | 34.64 | 868,009 | -0.03(-0.09%) |
Mar 27, 2015 | 34.20 | 34.79 | 34.16 | 34.67 | 1,013,782 | +0.40(+1.17%) |
Mar 26, 2015 | 34.37 | 34.42 | 33.85 | 34.27 | 1,029,705 | -0.33(-0.95%) |
Mar 25, 2015 | 34.92 | 35.06 | 34.59 | 34.60 | 1,266,212 | -0.12(-0.35%) |
Mar 24, 2015 | 34.82 | 34.99 | 34.67 | 34.72 | 973,073 | -0.16(-0.46%) |
Mar 23, 2015 | 34.46 | 34.95 | 34.46 | 34.88 | 1,597,354 | +0.39(+1.13%) |
Mar 20, 2015 | 34.51 | 34.58 | 34.36 | 34.49 | 1,166,536 | +0.05(+0.15%) |
Mar 19, 2015 | 34.25 | 34.45 | 34.23 | 34.44 | 1,212,673 | +0.12(+0.35%) |
Mar 18, 2015 | 34.04 | 34.42 | 33.70 | 34.32 | 1,109,217 | +0.27(+0.79%) |
Mar 17, 2015 | 33.39 | 34.29 | 33.39 | 34.05 | 1,484,545 | +0.59(+1.76%) |
Mar 16, 2015 | 33.62 | 33.89 | 33.39 | 33.46 | 819,998 | -0.05(-0.15%) |
Mar 13, 2015 | 33.24 | 33.76 | 33.24 | 33.51 | 1,151,491 | +0.24(+0.72%) |
Mar 12, 2015 | 33.00 | 33.34 | 32.87 | 33.27 | 1,020,375 | +0.34(+1.03%) |
Mar 11, 2015 | 33.04 | 33.12 | 32.89 | 32.93 | 717,505 | +0.00(+0.00%) |
Mar 10, 2015 | 33.15 | 33.27 | 32.87 | 32.93 | 859,334 | -0.39(-1.17%) |
Mar 09, 2015 | 33.73 | 33.75 | 33.20 | 33.32 | 835,639 | -0.18(-0.54%) |
Mar 06, 2015 | 33.29 | 33.82 | 33.29 | 33.50 | 844,230 | +0.02(+0.06%) |
Mar 05, 2015 | 33.36 | 33.63 | 33.33 | 33.48 | 426,339 | +0.14(+0.42%) |
Mar 04, 2015 | 33.76 | 33.90 | 33.27 | 33.34 | 630,426 | -0.56(-1.65%) |
Mar 03, 2015 | 33.90 | 33.97 | 33.76 | 33.90 | 744,453 | -0.02(-0.06%) |