Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.73 | 30.87 | 30.03 | 30.10 | 5,032,781 | -0.76(-2.47%) |
May 28, 2015 | 31.33 | 31.35 | 30.76 | 30.86 | 2,397,653 | -0.49(-1.56%) |
May 27, 2015 | 31.08 | 31.60 | 30.98 | 31.35 | 3,244,257 | +0.37(+1.21%) |
May 26, 2015 | 31.12 | 31.13 | 30.68 | 30.97 | 4,434,828 | -0.17(-0.54%) |
May 22, 2015 | 31.00 | 31.14 | 31.14 | 31.14 | 2,587,144 | +0.11(+0.34%) |
May 21, 2015 | 30.90 | 31.10 | 30.82 | 31.03 | 1,692,421 | +0.07(+0.23%) |
May 20, 2015 | 31.00 | 31.11 | 30.82 | 30.96 | 1,628,015 | -0.07(-0.23%) |
May 19, 2015 | 31.14 | 31.24 | 30.81 | 31.03 | 2,168,639 | -0.11(-0.35%) |
May 18, 2015 | 31.31 | 31.55 | 30.95 | 31.14 | 3,373,480 | -0.32(-1.02%) |
May 15, 2015 | 31.69 | 31.69 | 31.20 | 31.46 | 2,556,121 | -0.07(-0.23%) |
May 14, 2015 | 31.63 | 31.70 | 31.44 | 31.53 | 3,086,774 | +0.12(+0.38%) |
May 13, 2015 | 31.19 | 31.50 | 31.12 | 31.42 | 2,769,083 | +0.22(+0.71%) |
May 12, 2015 | 31.36 | 31.41 | 31.01 | 31.20 | 2,308,020 | -0.31(-0.97%) |
May 11, 2015 | 31.30 | 31.63 | 31.22 | 31.50 | 3,332,470 | +0.12(+0.39%) |
May 08, 2015 | 31.27 | 31.47 | 31.15 | 31.38 | 3,791,681 | +0.38(+1.23%) |
May 07, 2015 | 30.59 | 31.08 | 30.46 | 31.00 | 3,858,845 | +0.41(+1.33%) |
May 06, 2015 | 30.89 | 30.89 | 30.38 | 30.59 | 2,857,673 | -0.15(-0.48%) |
May 05, 2015 | 31.02 | 31.19 | 30.69 | 30.74 | 3,478,069 | -0.44(-1.40%) |
May 04, 2015 | 31.05 | 31.37 | 31.05 | 31.17 | 3,104,882 | +0.23(+0.74%) |
May 01, 2015 | 30.86 | 31.06 | 30.78 | 30.94 | 3,845,309 | +0.10(+0.34%) |
Apr 30, 2015 | 31.05 | 31.25 | 30.66 | 30.84 | 4,159,205 | -0.43(-1.37%) |
Apr 29, 2015 | 31.58 | 31.62 | 31.12 | 31.27 | 2,889,705 | -0.30(-0.96%) |
Apr 28, 2015 | 31.22 | 31.59 | 31.15 | 31.57 | 3,637,675 | +0.19(+0.62%) |
Apr 27, 2015 | 31.43 | 31.56 | 31.25 | 31.38 | 4,621,580 | +0.17(+0.53%) |
Apr 24, 2015 | 31.46 | 31.49 | 31.15 | 31.21 | 3,703,444 | -0.17(-0.53%) |
Apr 23, 2015 | 31.74 | 31.80 | 31.36 | 31.38 | 4,778,580 | -0.43(-1.36%) |
Apr 22, 2015 | 31.74 | 32.30 | 31.62 | 31.81 | 7,784,578 | +0.33(+1.03%) |
Apr 21, 2015 | 31.09 | 31.56 | 30.25 | 31.49 | 9,761,007 | +1.34(+4.45%) |
Apr 20, 2015 | 29.94 | 30.26 | 29.87 | 30.15 | 3,518,807 | +0.52(+1.77%) |
Apr 17, 2015 | 29.86 | 29.96 | 29.43 | 29.62 | 3,291,022 | -0.56(-1.85%) |
Apr 16, 2015 | 30.22 | 30.32 | 30.02 | 30.18 | 2,203,385 | -0.11(-0.37%) |
Apr 15, 2015 | 29.94 | 30.45 | 29.83 | 30.29 | 3,794,499 | +0.43(+1.44%) |
Apr 14, 2015 | 29.53 | 29.97 | 29.43 | 29.86 | 2,781,447 | +0.23(+0.76%) |
Apr 13, 2015 | 29.79 | 29.90 | 29.57 | 29.64 | 2,500,845 | -0.21(-0.69%) |
Apr 10, 2015 | 29.82 | 30.01 | 29.76 | 29.84 | 2,385,802 | +0.02(+0.07%) |
Apr 09, 2015 | 29.48 | 29.84 | 29.48 | 29.82 | 3,582,723 | +0.20(+0.69%) |
Apr 08, 2015 | 29.43 | 29.62 | 29.29 | 29.62 | 3,254,006 | +0.29(+0.98%) |
Apr 07, 2015 | 29.24 | 29.41 | 29.14 | 29.33 | 2,672,091 | +0.05(+0.16%) |
Apr 06, 2015 | 28.64 | 29.44 | 28.55 | 29.28 | 3,247,092 | +0.40(+1.39%) |
Apr 02, 2015 | 29.21 | 28.88 | 28.88 | 28.88 | 5,578,510 | -0.33(-1.13%) |
Apr 01, 2015 | 29.74 | 29.80 | 29.11 | 29.21 | 2,828,442 | -0.59(-1.96%) |
Mar 31, 2015 | 29.79 | 30.02 | 29.72 | 29.80 | 3,348,407 | -0.15(-0.49%) |
Mar 30, 2015 | 29.49 | 30.02 | 29.37 | 29.94 | 2,160,593 | +0.60(+2.06%) |
Mar 27, 2015 | 29.26 | 29.38 | 29.03 | 29.34 | 2,708,458 | -0.07(-0.24%) |
Mar 26, 2015 | 29.54 | 29.81 | 29.34 | 29.41 | 3,505,651 | -0.15(-0.49%) |
Mar 25, 2015 | 30.23 | 30.28 | 29.55 | 29.56 | 2,577,724 | -0.70(-2.31%) |
Mar 24, 2015 | 30.22 | 30.37 | 30.09 | 30.26 | 3,413,636 | +0.17(+0.56%) |
Mar 23, 2015 | 30.19 | 30.33 | 30.00 | 30.09 | 3,532,542 | +0.07(+0.22%) |
Mar 20, 2015 | 29.77 | 30.13 | 29.53 | 30.02 | 5,993,361 | +0.48(+1.63%) |
Mar 19, 2015 | 29.96 | 30.08 | 29.50 | 29.54 | 2,775,878 | -0.54(-1.80%) |
Mar 18, 2015 | 29.38 | 30.18 | 29.21 | 30.08 | 4,525,075 | +0.55(+1.86%) |
Mar 17, 2015 | 29.46 | 29.63 | 29.33 | 29.53 | 2,236,078 | +0.02(+0.07%) |
Mar 16, 2015 | 29.32 | 29.59 | 29.32 | 29.51 | 2,517,727 | +0.38(+1.29%) |
Mar 13, 2015 | 29.28 | 29.46 | 28.82 | 29.13 | 2,758,717 | -0.30(-1.01%) |
Mar 12, 2015 | 28.99 | 29.46 | 28.95 | 29.43 | 2,307,164 | +0.65(+2.25%) |
Mar 11, 2015 | 28.50 | 28.83 | 28.45 | 28.78 | 3,957,939 | +0.23(+0.81%) |
Mar 10, 2015 | 29.01 | 29.13 | 28.55 | 28.55 | 3,393,163 | -0.83(-2.82%) |
Mar 09, 2015 | 29.10 | 29.43 | 29.09 | 29.38 | 3,928,104 | +0.28(+0.97%) |
Mar 06, 2015 | 29.34 | 29.51 | 29.03 | 29.10 | 3,986,252 | -0.38(-1.27%) |
Mar 05, 2015 | 29.36 | 29.65 | 29.32 | 29.47 | 3,431,249 | -0.12(-0.41%) |
Mar 04, 2015 | 30.20 | 30.46 | 29.54 | 29.59 | 4,847,032 | -0.87(-2.84%) |
Mar 03, 2015 | 30.47 | 30.67 | 30.36 | 30.46 | 2,358,406 | -0.17(-0.57%) |