Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.20 | 31.26 | 30.69 | 30.81 | 248,533 | -0.48(-1.53%) |
May 28, 2015 | 30.92 | 31.29 | 30.63 | 31.29 | 141,342 | +0.27(+0.87%) |
May 27, 2015 | 30.57 | 31.08 | 30.46 | 31.02 | 152,244 | +0.35(+1.15%) |
May 26, 2015 | 30.84 | 30.99 | 30.38 | 30.67 | 221,558 | -0.39(-1.26%) |
May 22, 2015 | 31.15 | 31.06 | 31.06 | 31.06 | 112,759 | -0.20(-0.62%) |
May 21, 2015 | 31.65 | 31.92 | 31.17 | 31.26 | 111,622 | -0.35(-1.12%) |
May 20, 2015 | 31.62 | 32.04 | 31.26 | 31.61 | 301,185 | +0.09(+0.29%) |
May 19, 2015 | 31.89 | 31.89 | 31.12 | 31.52 | 165,904 | -0.38(-1.18%) |
May 18, 2015 | 31.50 | 32.05 | 31.41 | 31.89 | 156,001 | +0.20(+0.62%) |
May 15, 2015 | 31.38 | 31.78 | 31.15 | 31.70 | 210,416 | +0.34(+1.08%) |
May 14, 2015 | 30.84 | 31.62 | 30.84 | 31.36 | 324,658 | +0.59(+1.90%) |
May 13, 2015 | 31.26 | 31.77 | 30.76 | 30.78 | 236,833 | -0.42(-1.35%) |
May 12, 2015 | 31.31 | 31.51 | 30.90 | 31.20 | 268,024 | -0.24(-0.76%) |
May 11, 2015 | 31.51 | 32.01 | 31.35 | 31.44 | 233,545 | -0.32(-1.02%) |
May 08, 2015 | 31.89 | 32.36 | 31.38 | 31.76 | 272,422 | +1.70(+5.64%) |
May 07, 2015 | 29.74 | 30.39 | 29.55 | 30.06 | 300,910 | +0.21(+0.70%) |
May 06, 2015 | 29.73 | 29.91 | 29.40 | 29.85 | 315,964 | +0.21(+0.71%) |
May 05, 2015 | 30.05 | 30.65 | 29.41 | 29.64 | 403,376 | -0.55(-1.81%) |
May 04, 2015 | 30.25 | 30.65 | 30.18 | 30.19 | 207,400 | -0.08(-0.27%) |
May 01, 2015 | 30.41 | 30.67 | 30.06 | 30.27 | 177,244 | -0.10(-0.32%) |
Apr 30, 2015 | 30.74 | 31.03 | 29.79 | 30.37 | 385,792 | -0.63(-2.03%) |
Apr 29, 2015 | 30.99 | 31.11 | 30.51 | 31.00 | 206,075 | -0.14(-0.46%) |
Apr 28, 2015 | 30.99 | 31.41 | 30.82 | 31.14 | 192,703 | +0.11(+0.36%) |
Apr 27, 2015 | 31.36 | 31.56 | 30.62 | 31.03 | 208,472 | -0.12(-0.39%) |
Apr 24, 2015 | 31.20 | 31.62 | 31.10 | 31.15 | 140,017 | -0.06(-0.19%) |
Apr 23, 2015 | 30.97 | 31.49 | 30.89 | 31.21 | 209,122 | -0.07(-0.24%) |
Apr 22, 2015 | 31.38 | 31.77 | 31.07 | 31.29 | 160,971 | -0.04(-0.14%) |
Apr 21, 2015 | 31.69 | 31.69 | 31.11 | 31.33 | 235,121 | -0.21(-0.67%) |
Apr 20, 2015 | 31.44 | 31.77 | 31.03 | 31.54 | 138,226 | +0.27(+0.86%) |
Apr 17, 2015 | 31.03 | 31.38 | 30.66 | 31.27 | 213,699 | +0.02(+0.07%) |
Apr 16, 2015 | 31.08 | 31.61 | 30.99 | 31.25 | 602,433 | +0.09(+0.29%) |
Apr 15, 2015 | 31.25 | 31.42 | 31.14 | 31.16 | 248,504 | -0.10(-0.31%) |
Apr 14, 2015 | 31.57 | 31.69 | 31.20 | 31.26 | 223,338 | -0.26(-0.83%) |
Apr 13, 2015 | 31.86 | 31.98 | 31.49 | 31.52 | 199,020 | -0.39(-1.22%) |
Apr 10, 2015 | 32.04 | 32.18 | 31.71 | 31.91 | 128,623 | +0.06(+0.19%) |
Apr 09, 2015 | 32.32 | 32.44 | 31.44 | 31.85 | 236,784 | -0.53(-1.65%) |
Apr 08, 2015 | 31.95 | 32.51 | 31.95 | 32.38 | 241,103 | +0.50(+1.55%) |
Apr 07, 2015 | 32.65 | 32.68 | 31.86 | 31.89 | 144,670 | -0.77(-2.34%) |
Apr 06, 2015 | 31.67 | 32.77 | 31.67 | 32.65 | 265,123 | +0.62(+1.92%) |
Apr 02, 2015 | 31.98 | 32.04 | 32.04 | 32.04 | 367,068 | +0.08(+0.26%) |
Apr 01, 2015 | 32.15 | 32.15 | 31.46 | 31.95 | 372,124 | -0.44(-1.37%) |
Mar 31, 2015 | 32.15 | 32.51 | 31.98 | 32.40 | 276,553 | +0.16(+0.49%) |
Mar 30, 2015 | 31.29 | 32.32 | 31.26 | 32.24 | 227,367 | +1.10(+3.52%) |
Mar 27, 2015 | 31.14 | 31.32 | 30.91 | 31.14 | 315,684 | +0.07(+0.24%) |
Mar 26, 2015 | 30.88 | 31.14 | 30.70 | 31.07 | 242,187 | +0.11(+0.36%) |
Mar 25, 2015 | 31.14 | 31.14 | 30.80 | 30.96 | 328,718 | -0.11(-0.36%) |
Mar 24, 2015 | 30.76 | 31.13 | 30.59 | 31.07 | 209,966 | +0.20(+0.63%) |
Mar 23, 2015 | 30.84 | 31.08 | 30.60 | 30.87 | 267,700 | -0.08(-0.27%) |
Mar 20, 2015 | 30.32 | 31.07 | 30.32 | 30.96 | 566,802 | +0.83(+2.76%) |
Mar 19, 2015 | 30.47 | 30.75 | 30.04 | 30.12 | 280,715 | -0.57(-1.86%) |
Mar 18, 2015 | 29.64 | 30.76 | 29.52 | 30.69 | 321,718 | +0.94(+3.15%) |
Mar 17, 2015 | 29.68 | 30.00 | 29.46 | 29.76 | 470,614 | -0.08(-0.28%) |
Mar 16, 2015 | 29.45 | 29.97 | 29.40 | 29.84 | 279,711 | +0.50(+1.71%) |
Mar 13, 2015 | 29.42 | 29.42 | 28.91 | 29.34 | 249,775 | -0.10(-0.33%) |
Mar 12, 2015 | 29.60 | 29.96 | 29.31 | 29.43 | 292,166 | +0.10(+0.33%) |
Mar 11, 2015 | 28.94 | 29.35 | 28.70 | 29.34 | 524,316 | +0.32(+1.09%) |
Mar 10, 2015 | 29.57 | 29.80 | 28.89 | 29.02 | 575,952 | -0.81(-2.72%) |
Mar 09, 2015 | 29.61 | 29.86 | 29.45 | 29.83 | 157,572 | +0.31(+1.04%) |
Mar 06, 2015 | 29.67 | 29.70 | 29.15 | 29.52 | 391,450 | -0.30(-1.01%) |
Mar 05, 2015 | 29.80 | 29.98 | 29.46 | 29.82 | 236,044 | +0.10(+0.33%) |
Mar 04, 2015 | 29.94 | 30.12 | 29.23 | 29.73 | 189,814 | -0.40(-1.32%) |
Mar 03, 2015 | 30.30 | 30.52 | 29.75 | 30.12 | 489,652 | -0.42(-1.38%) |