Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.64 | 30.65 | 30.07 | 30.33 | 58,133 | -0.48(-1.56%) |
May 28, 2015 | 30.70 | 30.81 | 30.28 | 30.81 | 121,452 | +0.15(+0.49%) |
May 27, 2015 | 30.11 | 30.86 | 30.11 | 30.66 | 233,750 | +0.39(+1.27%) |
May 26, 2015 | 30.50 | 30.56 | 30.12 | 30.27 | 54,761 | -1.15(-3.64%) |
May 22, 2015 | 31.42 | 31.42 | 31.42 | 0 | -0.06(-0.19%) | |
May 21, 2015 | 31.17 | 31.49 | 31.15 | 31.48 | 69,376 | -0.10(-0.32%) |
May 20, 2015 | 31.25 | 31.58 | 31.20 | 31.58 | 40,259 | +0.43(+1.38%) |
May 19, 2015 | 31.07 | 31.46 | 31.02 | 31.15 | 110,399 | -0.17(-0.53%) |
May 18, 2015 | 31.08 | 31.37 | 31.00 | 31.32 | 35,225 | -0.25(-0.81%) |
May 15, 2015 | 31.49 | 31.95 | 31.36 | 31.57 | 292,180 | -0.67(-2.08%) |
May 14, 2015 | 32.41 | 32.54 | 32.21 | 32.24 | 243,385 | +0.49(+1.54%) |
May 13, 2015 | 32.00 | 32.21 | 31.69 | 31.75 | 913,168 | +0.15(+0.47%) |
May 12, 2015 | 31.57 | 31.60 | 31.40 | 31.60 | 34,080 | -0.14(-0.44%) |
May 11, 2015 | 31.78 | 31.98 | 31.60 | 31.74 | 60,849 | -0.59(-1.82%) |
May 08, 2015 | 31.88 | 32.33 | 31.88 | 32.33 | 64,960 | +0.56(+1.76%) |
May 07, 2015 | 31.59 | 31.89 | 31.45 | 31.77 | 78,047 | +0.27(+0.85%) |
May 06, 2015 | 31.46 | 31.87 | 31.35 | 31.50 | 57,816 | +0.54(+1.75%) |
May 05, 2015 | 31.24 | 31.27 | 30.81 | 30.96 | 95,595 | -0.76(-2.40%) |
May 04, 2015 | 31.75 | 31.81 | 31.62 | 31.72 | 925,549 | -0.01(-0.03%) |
May 01, 2015 | 31.66 | 31.73 | 31.50 | 31.73 | 94,357 | +0.38(+1.21%) |
Apr 30, 2015 | 31.38 | 31.68 | 31.12 | 31.35 | 595,151 | -0.54(-1.69%) |
Apr 29, 2015 | 31.95 | 32.26 | 31.76 | 31.89 | 236,885 | -0.32(-0.99%) |
Apr 28, 2015 | 31.80 | 32.24 | 31.80 | 32.21 | 216,362 | +0.13(+0.41%) |
Apr 27, 2015 | 32.24 | 32.42 | 32.01 | 32.08 | 54,887 | +0.08(+0.25%) |
Apr 24, 2015 | 31.94 | 32.04 | 31.66 | 32.00 | 103,598 | +0.51(+1.62%) |
Apr 23, 2015 | 30.93 | 31.62 | 30.93 | 31.49 | 375,629 | +0.30(+0.96%) |
Apr 22, 2015 | 30.91 | 31.32 | 30.87 | 31.19 | 78,190 | +1.35(+4.52%) |
Apr 21, 2015 | 29.97 | 29.99 | 29.79 | 29.84 | 148,135 | -0.19(-0.63%) |
Apr 20, 2015 | 29.89 | 30.13 | 29.82 | 30.03 | 51,881 | +0.30(+1.01%) |
Apr 17, 2015 | 29.72 | 29.89 | 29.58 | 29.73 | 95,160 | -0.62(-2.04%) |
Apr 16, 2015 | 30.33 | 30.48 | 30.09 | 30.35 | 103,873 | -0.17(-0.56%) |
Apr 15, 2015 | 30.44 | 30.59 | 30.27 | 30.52 | 112,950 | +0.20(+0.66%) |
Apr 14, 2015 | 30.16 | 30.38 | 30.09 | 30.32 | 176,147 | +0.03(+0.10%) |
Apr 13, 2015 | 30.43 | 30.54 | 30.15 | 30.29 | 75,714 | -0.10(-0.33%) |
Apr 10, 2015 | 30.26 | 30.39 | 30.03 | 30.39 | 49,357 | -0.58(-1.87%) |
Apr 09, 2015 | 31.18 | 31.19 | 30.74 | 30.97 | 47,604 | -0.23(-0.74%) |
Apr 08, 2015 | 31.28 | 31.33 | 31.03 | 31.20 | 54,161 | +0.35(+1.13%) |
Apr 07, 2015 | 31.07 | 31.26 | 30.73 | 30.85 | 1,228,423 | -0.67(-2.13%) |
Apr 06, 2015 | 31.34 | 31.61 | 31.25 | 31.52 | 58,971 | +0.37(+1.19%) |
Apr 02, 2015 | 31.15 | 31.15 | 31.15 | 0 | +0.51(+1.66%) | |
Apr 01, 2015 | 30.83 | 30.85 | 30.41 | 30.64 | 126,254 | +0.32(+1.04%) |
Mar 31, 2015 | 30.34 | 30.52 | 30.25 | 30.32 | 118,460 | -0.62(-2.02%) |
Mar 30, 2015 | 31.08 | 31.13 | 30.88 | 30.95 | 106,474 | +0.27(+0.88%) |
Mar 27, 2015 | 30.32 | 30.74 | 30.25 | 30.68 | 271,877 | +0.70(+2.32%) |
Mar 26, 2015 | 30.04 | 29.60 | 29.98 | 62,305 | +0.02(+0.08%) | |
Mar 25, 2015 | 30.33 | 30.38 | 29.86 | 29.96 | 48,357 | -0.40(-1.32%) |
Mar 24, 2015 | 30.09 | 30.52 | 29.99 | 30.36 | 114,830 | +0.62(+2.08%) |
Mar 23, 2015 | 29.71 | 29.86 | 29.61 | 29.74 | 55,903 | +0.57(+1.95%) |
Mar 20, 2015 | 29.06 | 29.39 | 28.87 | 29.17 | 85,292 | +1.00(+3.55%) |
Mar 19, 2015 | 28.20 | 28.28 | 27.99 | 28.17 | 61,335 | -0.00(-0.02%) |
Mar 18, 2015 | 27.64 | 28.35 | 27.57 | 28.18 | 51,614 | +0.43(+1.53%) |
Mar 17, 2015 | 27.72 | 27.80 | 27.60 | 27.75 | 91,374 | -0.01(-0.04%) |
Mar 16, 2015 | 27.62 | 27.83 | 27.59 | 27.76 | 67,141 | +0.58(+2.13%) |
Mar 13, 2015 | 27.23 | 27.27 | 27.02 | 27.18 | 74,211 | -0.35(-1.27%) |
Mar 12, 2015 | 27.42 | 27.53 | 27.23 | 27.53 | 53,491 | +0.10(+0.35%) |
Mar 11, 2015 | 27.37 | 27.58 | 27.25 | 27.43 | 93,511 | +0.11(+0.40%) |
Mar 10, 2015 | 27.51 | 27.55 | 27.29 | 27.32 | 61,701 | -0.82(-2.91%) |
Mar 09, 2015 | 28.21 | 28.31 | 28.04 | 28.14 | 346,973 | -0.02(-0.05%) |
Mar 06, 2015 | 28.34 | 28.50 | 28.05 | 28.16 | 1,287,198 | -0.49(-1.71%) |
Mar 05, 2015 | 28.62 | 28.85 | 28.54 | 28.65 | 226,802 | -0.14(-0.49%) |
Mar 04, 2015 | 28.59 | 28.38 | 28.79 | 446,291 | +0.20(+0.70%) | |
Mar 03, 2015 | 28.95 | 28.95 | 28.59 | 28.59 | 310,738 | -0.78(-2.66%) |