Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.03 | 31.25 | 30.91 | 30.97 | 119,056 | -0.08(-0.27%) |
May 28, 2015 | 31.14 | 31.25 | 30.83 | 31.05 | 55,604 | -0.20(-0.63%) |
May 27, 2015 | 31.59 | 31.68 | 31.14 | 31.25 | 85,902 | -0.51(-1.60%) |
May 26, 2015 | 32.58 | 32.86 | 31.53 | 31.76 | 93,150 | -1.07(-3.27%) |
May 22, 2015 | 32.86 | 32.84 | 32.84 | 32.84 | 75,065 | -0.08(-0.26%) |
May 21, 2015 | 32.89 | 33.03 | 32.89 | 32.92 | 27,607 | +0.03(+0.09%) |
May 20, 2015 | 32.78 | 33.09 | 32.69 | 32.89 | 66,170 | +0.03(+0.09%) |
May 19, 2015 | 33.60 | 33.60 | 32.67 | 32.86 | 76,014 | -0.74(-2.19%) |
May 18, 2015 | 33.66 | 33.68 | 33.40 | 33.60 | 37,022 | -0.17(-0.50%) |
May 15, 2015 | 34.36 | 34.36 | 33.74 | 33.77 | 43,152 | -0.62(-1.81%) |
May 14, 2015 | 34.42 | 34.76 | 34.31 | 34.39 | 20,067 | -0.03(-0.08%) |
May 13, 2015 | 34.84 | 34.98 | 34.28 | 34.42 | 292,765 | -0.30(-0.86%) |
May 12, 2015 | 34.67 | 34.90 | 34.48 | 34.72 | 32,973 | -0.04(-0.12%) |
May 11, 2015 | 35.35 | 35.35 | 34.70 | 34.76 | 20,114 | -0.48(-1.37%) |
May 08, 2015 | 35.49 | 35.49 | 34.96 | 35.24 | 419,857 | +0.00(+0.00%) |
May 07, 2015 | 35.95 | 36.03 | 35.18 | 35.24 | 24,597 | -0.71(-1.97%) |
May 06, 2015 | 35.92 | 36.48 | 35.72 | 35.95 | 57,352 | +0.54(+1.52%) |
May 05, 2015 | 35.01 | 35.61 | 35.01 | 35.41 | 16,364 | +0.51(+1.46%) |
May 04, 2015 | 35.15 | 35.15 | 34.62 | 34.90 | 59,247 | -0.14(-0.40%) |
May 01, 2015 | 35.24 | 35.27 | 34.84 | 35.04 | 34,668 | -0.25(-0.72%) |
Apr 30, 2015 | 35.24 | 35.35 | 34.87 | 35.30 | 58,707 | -0.11(-0.32%) |
Apr 29, 2015 | 34.90 | 35.64 | 34.90 | 35.41 | 76,835 | +0.34(+0.97%) |
Apr 28, 2015 | 34.76 | 35.07 | 34.67 | 35.07 | 561,566 | +0.62(+1.81%) |
Apr 27, 2015 | 33.94 | 34.56 | 33.60 | 34.45 | 100,311 | +0.82(+2.44%) |
Apr 24, 2015 | 33.06 | 33.66 | 33.06 | 33.63 | 21,995 | +0.57(+1.71%) |
Apr 23, 2015 | 32.41 | 33.15 | 32.41 | 33.06 | 58,525 | +0.65(+2.01%) |
Apr 22, 2015 | 32.35 | 32.41 | 32.02 | 32.41 | 28,025 | +0.25(+0.79%) |
Apr 21, 2015 | 32.67 | 32.78 | 32.13 | 32.16 | 120,346 | -0.42(-1.30%) |
Apr 20, 2015 | 32.75 | 33.06 | 32.47 | 32.58 | 38,649 | -0.17(-0.52%) |
Apr 17, 2015 | 32.33 | 32.96 | 32.33 | 32.75 | 96,762 | +0.00(+0.00%) |
Apr 16, 2015 | 32.24 | 32.98 | 32.16 | 32.75 | 150,536 | +0.48(+1.49%) |
Apr 15, 2015 | 31.70 | 32.33 | 31.68 | 32.27 | 30,947 | +0.93(+2.98%) |
Apr 14, 2015 | 31.42 | 31.51 | 31.25 | 31.34 | 37,223 | +0.03(+0.09%) |
Apr 13, 2015 | 31.82 | 31.87 | 31.22 | 31.31 | 103,836 | -0.62(-1.95%) |
Apr 10, 2015 | 31.96 | 31.99 | 31.59 | 31.93 | 40,506 | +0.03(+0.09%) |
Apr 09, 2015 | 32.19 | 32.19 | 31.76 | 31.90 | 17,652 | +0.03(+0.09%) |
Apr 08, 2015 | 32.33 | 32.50 | 31.68 | 31.87 | 54,155 | -0.01(-0.04%) |
Apr 07, 2015 | 31.56 | 31.93 | 31.39 | 31.89 | 247,846 | +0.50(+1.58%) |
Apr 06, 2015 | 30.97 | 31.56 | 30.97 | 31.39 | 24,402 | +0.74(+2.40%) |
Apr 02, 2015 | 30.46 | 30.66 | 30.66 | 30.66 | 15,168 | +0.14(+0.46%) |
Apr 01, 2015 | 29.84 | 30.57 | 29.84 | 30.52 | 49,848 | +0.85(+2.86%) |
Mar 31, 2015 | 29.84 | 29.84 | 29.41 | 29.67 | 93,867 | -0.23(-0.76%) |
Mar 30, 2015 | 30.18 | 30.18 | 29.78 | 29.89 | 35,226 | +0.00(+0.00%) |
Mar 27, 2015 | 30.12 | 30.12 | 29.84 | 29.89 | 13,517 | -0.23(-0.75%) |
Mar 26, 2015 | 30.18 | 30.21 | 29.98 | 30.12 | 24,204 | -0.14(-0.47%) |
Mar 25, 2015 | 30.57 | 30.63 | 30.26 | 30.26 | 19,412 | -0.14(-0.47%) |
Mar 24, 2015 | 30.26 | 30.52 | 30.26 | 30.40 | 83,686 | +0.34(+1.13%) |
Mar 23, 2015 | 30.32 | 30.32 | 30.04 | 30.06 | 20,867 | -0.03(-0.09%) |
Mar 20, 2015 | 29.61 | 30.18 | 29.61 | 30.09 | 38,134 | +0.74(+2.51%) |
Mar 19, 2015 | 29.70 | 29.87 | 29.31 | 29.36 | 29,685 | -0.23(-0.76%) |
Mar 18, 2015 | 28.79 | 29.58 | 28.71 | 29.58 | 41,677 | +0.76(+2.65%) |
Mar 17, 2015 | 28.23 | 28.82 | 28.23 | 28.82 | 15,244 | +0.45(+1.60%) |
Mar 16, 2015 | 28.73 | 28.73 | 28.25 | 28.37 | 15,490 | -0.25(-0.89%) |
Mar 13, 2015 | 28.54 | 28.68 | 28.31 | 28.62 | 17,241 | -0.14(-0.49%) |
Mar 12, 2015 | 28.73 | 28.82 | 28.56 | 28.76 | 12,572 | +0.28(+0.99%) |
Mar 11, 2015 | 28.42 | 28.59 | 28.25 | 28.48 | 32,672 | +0.06(+0.20%) |
Mar 10, 2015 | 28.73 | 28.82 | 28.34 | 28.42 | 53,960 | -0.65(-2.24%) |
Mar 09, 2015 | 29.98 | 29.98 | 29.02 | 29.07 | 46,264 | -0.76(-2.56%) |
Mar 06, 2015 | 30.69 | 30.69 | 29.75 | 29.84 | 100,470 | -1.10(-3.56%) |
Mar 05, 2015 | 30.88 | 31.29 | 30.86 | 30.94 | 26,950 | -0.20(-0.64%) |
Mar 04, 2015 | 30.71 | 31.14 | 30.46 | 31.14 | 73,447 | +0.06(+0.18%) |
Mar 03, 2015 | 31.48 | 31.53 | 30.86 | 31.08 | 52,853 | -0.42(-1.35%) |