Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.78 | 29.92 | 29.63 | 29.71 | 1,908,109 | -0.11(-0.38%) |
May 28, 2015 | 29.96 | 29.97 | 29.53 | 29.83 | 877,486 | -0.15(-0.52%) |
May 27, 2015 | 29.46 | 30.05 | 29.26 | 29.98 | 1,070,672 | +0.58(+1.97%) |
May 26, 2015 | 29.66 | 29.71 | 29.32 | 29.40 | 860,423 | -0.42(-1.42%) |
May 22, 2015 | 30.07 | 29.83 | 29.83 | 29.83 | 881,169 | -0.29(-0.95%) |
May 21, 2015 | 30.40 | 30.47 | 29.94 | 30.11 | 714,991 | -0.11(-0.38%) |
May 20, 2015 | 30.48 | 30.51 | 30.14 | 30.23 | 1,106,816 | -0.18(-0.59%) |
May 19, 2015 | 30.57 | 30.58 | 30.30 | 30.41 | 1,085,846 | -0.18(-0.59%) |
May 18, 2015 | 30.45 | 30.72 | 30.20 | 30.58 | 1,187,461 | +0.01(+0.03%) |
May 15, 2015 | 30.19 | 30.64 | 30.04 | 30.58 | 1,051,599 | +0.49(+1.63%) |
May 14, 2015 | 29.17 | 30.10 | 29.17 | 30.09 | 1,200,428 | +0.99(+3.39%) |
May 13, 2015 | 29.70 | 29.84 | 29.07 | 29.10 | 920,613 | -0.42(-1.41%) |
May 12, 2015 | 29.29 | 29.62 | 28.73 | 29.52 | 902,868 | +0.05(+0.17%) |
May 11, 2015 | 29.88 | 30.18 | 29.44 | 29.47 | 998,145 | -0.48(-1.61%) |
May 08, 2015 | 29.87 | 30.50 | 29.87 | 29.95 | 1,000,165 | +0.47(+1.60%) |
May 07, 2015 | 28.98 | 29.61 | 28.90 | 29.48 | 1,335,723 | +0.49(+1.69%) |
May 06, 2015 | 29.48 | 29.60 | 28.75 | 28.99 | 1,326,756 | -0.52(-1.77%) |
May 05, 2015 | 29.93 | 30.07 | 29.22 | 29.51 | 1,625,595 | -0.53(-1.76%) |
May 04, 2015 | 30.07 | 30.41 | 29.96 | 30.04 | 942,248 | +0.06(+0.19%) |
May 01, 2015 | 29.84 | 30.33 | 29.75 | 29.98 | 1,006,751 | +0.08(+0.27%) |
Apr 30, 2015 | 30.58 | 30.70 | 29.70 | 29.90 | 1,476,805 | -0.77(-2.52%) |
Apr 29, 2015 | 30.71 | 30.94 | 30.47 | 30.67 | 1,589,940 | -0.34(-1.10%) |
Apr 28, 2015 | 31.14 | 31.29 | 30.82 | 31.02 | 825,502 | -0.15(-0.50%) |
Apr 27, 2015 | 31.33 | 31.64 | 31.07 | 31.17 | 1,007,483 | -0.12(-0.39%) |
Apr 24, 2015 | 31.41 | 31.62 | 31.28 | 31.29 | 1,291,370 | -0.08(-0.26%) |
Apr 23, 2015 | 31.48 | 32.02 | 30.71 | 31.38 | 2,943,518 | +0.45(+1.45%) |
Apr 22, 2015 | 30.67 | 31.17 | 30.47 | 30.93 | 1,648,381 | +0.38(+1.25%) |
Apr 21, 2015 | 30.67 | 30.92 | 30.45 | 30.54 | 687,387 | +0.00(+0.00%) |
Apr 20, 2015 | 30.51 | 30.67 | 30.33 | 30.54 | 759,490 | +0.15(+0.51%) |
Apr 17, 2015 | 30.42 | 30.50 | 29.93 | 30.39 | 1,168,300 | -0.23(-0.75%) |
Apr 16, 2015 | 30.23 | 30.63 | 30.06 | 30.62 | 722,797 | +0.37(+1.21%) |
Apr 15, 2015 | 30.74 | 30.80 | 30.24 | 30.25 | 1,040,229 | -0.44(-1.43%) |
Apr 14, 2015 | 30.83 | 31.14 | 30.61 | 30.69 | 639,060 | -0.14(-0.45%) |
Apr 13, 2015 | 30.75 | 31.11 | 30.75 | 30.83 | 667,150 | +0.00(+0.00%) |
Apr 10, 2015 | 31.11 | 31.24 | 30.70 | 30.83 | 1,072,859 | -0.02(-0.05%) |
Apr 09, 2015 | 31.45 | 31.45 | 30.60 | 30.85 | 1,434,722 | -0.64(-2.02%) |
Apr 08, 2015 | 31.35 | 31.66 | 31.27 | 31.48 | 995,962 | +0.18(+0.57%) |
Apr 07, 2015 | 32.22 | 32.22 | 31.29 | 31.30 | 1,345,065 | -0.91(-2.83%) |
Apr 06, 2015 | 31.90 | 32.28 | 31.83 | 32.21 | 981,956 | +0.29(+0.92%) |
Apr 02, 2015 | 31.78 | 31.92 | 31.92 | 31.92 | 1,128,917 | +0.12(+0.38%) |
Apr 01, 2015 | 31.60 | 31.81 | 31.10 | 31.80 | 1,172,818 | +0.13(+0.41%) |
Mar 31, 2015 | 31.72 | 31.88 | 31.45 | 31.67 | 1,388,461 | -0.19(-0.59%) |
Mar 30, 2015 | 31.46 | 31.89 | 31.28 | 31.86 | 1,379,303 | +0.47(+1.51%) |
Mar 27, 2015 | 31.06 | 31.41 | 30.88 | 31.38 | 1,538,216 | +0.35(+1.14%) |
Mar 26, 2015 | 30.99 | 31.21 | 30.84 | 31.03 | 1,439,408 | -0.17(-0.54%) |
Mar 25, 2015 | 31.13 | 31.88 | 31.07 | 31.20 | 2,317,063 | -1.02(-3.16%) |
Mar 24, 2015 | 32.69 | 32.70 | 32.17 | 32.22 | 976,024 | -0.49(-1.51%) |
Mar 23, 2015 | 32.87 | 33.17 | 32.71 | 32.71 | 681,708 | -0.26(-0.78%) |
Mar 20, 2015 | 32.17 | 33.10 | 32.12 | 32.97 | 2,468,063 | +0.85(+2.64%) |
Mar 19, 2015 | 32.15 | 32.38 | 31.95 | 32.12 | 676,771 | -0.20(-0.62%) |
Mar 18, 2015 | 31.82 | 32.50 | 31.25 | 32.32 | 1,494,109 | +0.34(+1.06%) |
Mar 17, 2015 | 31.75 | 32.10 | 31.63 | 31.98 | 1,015,322 | +0.12(+0.38%) |
Mar 16, 2015 | 31.46 | 31.92 | 31.38 | 31.86 | 981,884 | +0.61(+1.94%) |
Mar 13, 2015 | 31.77 | 31.77 | 31.03 | 31.25 | 1,261,226 | -0.45(-1.43%) |
Mar 12, 2015 | 30.97 | 31.77 | 30.86 | 31.71 | 1,459,067 | +0.90(+2.91%) |
Mar 11, 2015 | 30.42 | 30.84 | 30.29 | 30.81 | 1,836,845 | +0.42(+1.38%) |
Mar 10, 2015 | 30.25 | 30.62 | 30.20 | 30.39 | 971,226 | -0.07(-0.24%) |
Mar 09, 2015 | 29.76 | 30.54 | 29.72 | 30.46 | 1,531,773 | +0.85(+2.86%) |
Mar 06, 2015 | 30.10 | 30.10 | 29.49 | 29.62 | 2,028,448 | -1.13(-3.67%) |
Mar 05, 2015 | 31.34 | 31.42 | 30.71 | 30.75 | 1,169,851 | -0.46(-1.47%) |
Mar 04, 2015 | 31.67 | 31.71 | 31.16 | 31.21 | 578,647 | -0.51(-1.60%) |
Mar 03, 2015 | 32.01 | 32.01 | 31.50 | 31.71 | 873,868 | -0.39(-1.21%) |