Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.39 | 28.41 | 27.91 | 27.98 | 489,208 | -0.51(-1.79%) |
May 28, 2015 | 29.23 | 29.24 | 28.43 | 28.49 | 342,090 | -0.75(-2.56%) |
May 27, 2015 | 29.50 | 29.50 | 29.02 | 29.24 | 537,985 | -0.11(-0.37%) |
May 26, 2015 | 30.31 | 30.54 | 29.30 | 29.35 | 353,852 | -1.06(-3.49%) |
May 22, 2015 | 29.93 | 30.41 | 30.41 | 30.41 | 387,600 | +0.57(+1.91%) |
May 21, 2015 | 29.86 | 30.13 | 29.63 | 29.84 | 280,533 | -0.16(-0.53%) |
May 20, 2015 | 30.36 | 30.36 | 29.52 | 30.00 | 373,228 | -0.26(-0.86%) |
May 19, 2015 | 30.75 | 30.93 | 30.13 | 30.26 | 321,253 | -0.20(-0.66%) |
May 18, 2015 | 30.34 | 30.48 | 30.09 | 30.46 | 326,960 | +0.07(+0.23%) |
May 15, 2015 | 30.43 | 30.46 | 29.99 | 30.39 | 183,188 | -0.04(-0.13%) |
May 14, 2015 | 30.40 | 30.53 | 30.02 | 30.43 | 240,461 | +0.27(+0.90%) |
May 13, 2015 | 30.28 | 30.41 | 30.09 | 30.16 | 194,644 | -0.04(-0.13%) |
May 12, 2015 | 30.25 | 30.39 | 30.04 | 30.20 | 169,689 | -0.27(-0.89%) |
May 11, 2015 | 30.32 | 30.89 | 30.25 | 30.47 | 197,541 | -0.08(-0.26%) |
May 08, 2015 | 29.52 | 30.85 | 29.52 | 30.55 | 373,103 | +1.16(+3.95%) |
May 07, 2015 | 29.03 | 29.85 | 28.38 | 29.39 | 479,117 | +0.81(+2.83%) |
May 06, 2015 | 29.16 | 29.16 | 28.14 | 28.58 | 814,633 | -0.34(-1.18%) |
May 05, 2015 | 29.64 | 29.81 | 28.82 | 28.92 | 216,913 | -0.88(-2.95%) |
May 04, 2015 | 30.17 | 30.23 | 29.71 | 29.80 | 177,382 | -0.27(-0.90%) |
May 01, 2015 | 29.97 | 30.80 | 29.85 | 30.07 | 257,270 | +0.36(+1.21%) |
Apr 30, 2015 | 30.11 | 30.35 | 29.58 | 29.71 | 328,379 | -0.54(-1.79%) |
Apr 29, 2015 | 30.26 | 30.91 | 30.16 | 30.25 | 326,861 | -0.18(-0.59%) |
Apr 28, 2015 | 30.40 | 30.77 | 30.13 | 30.43 | 364,713 | -0.08(-0.26%) |
Apr 27, 2015 | 30.75 | 31.56 | 30.42 | 30.51 | 213,712 | -0.22(-0.72%) |
Apr 24, 2015 | 31.39 | 31.51 | 30.60 | 30.73 | 209,900 | -0.50(-1.60%) |
Apr 23, 2015 | 31.04 | 31.38 | 30.82 | 31.23 | 260,997 | +0.20(+0.64%) |
Apr 22, 2015 | 30.84 | 31.13 | 30.48 | 31.03 | 397,528 | +0.34(+1.11%) |
Apr 21, 2015 | 30.70 | 30.84 | 30.45 | 30.69 | 201,819 | +0.16(+0.52%) |
Apr 20, 2015 | 30.65 | 30.81 | 30.39 | 30.53 | 272,177 | +0.07(+0.23%) |
Apr 17, 2015 | 31.40 | 31.40 | 30.23 | 30.46 | 376,856 | -1.11(-3.52%) |
Apr 16, 2015 | 31.75 | 32.28 | 31.44 | 31.57 | 252,138 | -0.30(-0.94%) |
Apr 15, 2015 | 32.01 | 32.09 | 31.65 | 31.87 | 259,862 | -0.02(-0.06%) |
Apr 14, 2015 | 31.82 | 31.96 | 31.10 | 31.89 | 467,741 | +0.00(+0.00%) |
Apr 13, 2015 | 31.77 | 32.16 | 31.64 | 31.89 | 268,219 | +0.31(+0.98%) |
Apr 10, 2015 | 31.96 | 31.96 | 31.54 | 31.58 | 249,842 | -0.29(-0.91%) |
Apr 09, 2015 | 31.72 | 31.87 | 31.20 | 31.87 | 387,239 | +0.30(+0.95%) |
Apr 08, 2015 | 31.61 | 31.99 | 31.47 | 31.57 | 568,046 | +0.13(+0.41%) |
Apr 07, 2015 | 31.93 | 32.19 | 31.39 | 31.44 | 600,979 | -0.46(-1.44%) |
Apr 06, 2015 | 31.36 | 32.17 | 30.84 | 31.90 | 381,261 | +0.22(+0.69%) |
Apr 02, 2015 | 31.74 | 31.68 | 31.68 | 31.68 | 615,100 | +0.10(+0.32%) |
Apr 01, 2015 | 31.88 | 31.88 | 31.11 | 31.58 | 474,215 | -0.21(-0.66%) |
Mar 31, 2015 | 31.73 | 32.22 | 31.61 | 31.79 | 305,068 | -0.10(-0.31%) |
Mar 30, 2015 | 32.00 | 32.14 | 31.69 | 31.89 | 339,940 | +0.08(+0.25%) |
Mar 27, 2015 | 31.62 | 31.86 | 31.33 | 31.81 | 284,467 | +0.31(+0.98%) |
Mar 26, 2015 | 31.68 | 31.89 | 31.28 | 31.50 | 369,834 | -0.35(-1.10%) |
Mar 25, 2015 | 32.11 | 32.13 | 31.59 | 31.85 | 568,828 | -0.10(-0.31%) |
Mar 24, 2015 | 32.58 | 32.59 | 31.85 | 31.95 | 511,301 | -0.65(-1.99%) |
Mar 23, 2015 | 32.83 | 32.90 | 32.52 | 32.60 | 566,342 | -0.39(-1.18%) |
Mar 20, 2015 | 31.93 | 33.00 | 31.78 | 32.99 | 1,951,668 | +1.40(+4.43%) |
Mar 19, 2015 | 31.59 | 31.90 | 31.33 | 31.59 | 335,432 | -0.03(-0.09%) |
Mar 18, 2015 | 31.26 | 31.70 | 31.10 | 31.62 | 437,925 | +0.39(+1.25%) |
Mar 17, 2015 | 31.10 | 31.26 | 30.78 | 31.23 | 421,065 | +0.04(+0.13%) |
Mar 16, 2015 | 31.22 | 31.38 | 30.86 | 31.19 | 445,624 | +0.06(+0.19%) |
Mar 13, 2015 | 31.70 | 31.83 | 30.73 | 31.13 | 427,148 | -0.66(-2.08%) |
Mar 12, 2015 | 31.54 | 32.00 | 31.41 | 31.79 | 648,807 | +0.27(+0.86%) |
Mar 11, 2015 | 31.52 | 31.70 | 31.23 | 31.52 | 360,435 | +0.06(+0.19%) |
Mar 10, 2015 | 31.76 | 32.00 | 31.12 | 31.46 | 523,157 | -0.69(-2.15%) |
Mar 09, 2015 | 32.26 | 32.36 | 31.83 | 32.15 | 449,015 | -0.13(-0.40%) |
Mar 06, 2015 | 32.98 | 33.21 | 32.14 | 32.28 | 450,556 | -0.86(-2.60%) |
Mar 05, 2015 | 33.73 | 33.73 | 32.88 | 33.14 | 568,945 | -0.40(-1.19%) |
Mar 04, 2015 | 33.83 | 33.87 | 33.14 | 33.54 | 499,617 | -0.43(-1.27%) |
Mar 03, 2015 | 33.82 | 33.99 | 32.83 | 33.97 | 798,413 | +0.01(+0.03%) |