Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.15 | 30.25 | 29.96 | 30.05 | 1,012,843 | -0.09(-0.30%) |
May 28, 2015 | 29.79 | 30.24 | 29.79 | 30.14 | 967,540 | +0.17(+0.57%) |
May 27, 2015 | 29.84 | 30.08 | 29.81 | 29.97 | 761,349 | +0.21(+0.71%) |
May 26, 2015 | 30.30 | 30.30 | 29.70 | 29.76 | 1,156,110 | -0.70(-2.30%) |
May 22, 2015 | 30.67 | 30.46 | 30.46 | 30.46 | 984,400 | +0.29(+0.96%) |
May 21, 2015 | 29.95 | 30.30 | 29.79 | 30.17 | 872,038 | +0.13(+0.43%) |
May 20, 2015 | 30.17 | 30.27 | 29.95 | 30.04 | 1,109,764 | -0.14(-0.46%) |
May 19, 2015 | 30.30 | 30.31 | 29.97 | 30.18 | 1,337,694 | -0.05(-0.17%) |
May 18, 2015 | 29.77 | 30.24 | 29.50 | 30.23 | 2,179,213 | +0.37(+1.24%) |
May 15, 2015 | 28.87 | 30.20 | 28.58 | 29.86 | 4,494,942 | +1.04(+3.61%) |
May 14, 2015 | 28.64 | 28.89 | 28.44 | 28.82 | 924,944 | +0.42(+1.48%) |
May 13, 2015 | 28.15 | 28.45 | 28.04 | 28.40 | 797,984 | +0.33(+1.18%) |
May 12, 2015 | 28.01 | 28.20 | 27.66 | 28.07 | 776,258 | -0.03(-0.11%) |
May 11, 2015 | 27.93 | 28.21 | 27.80 | 28.10 | 1,187,408 | +0.10(+0.36%) |
May 08, 2015 | 28.11 | 28.32 | 27.99 | 28.00 | 1,355,634 | +0.21(+0.76%) |
May 07, 2015 | 27.56 | 27.89 | 27.27 | 27.79 | 981,757 | +0.20(+0.72%) |
May 06, 2015 | 27.74 | 27.77 | 27.29 | 27.59 | 938,409 | -0.08(-0.29%) |
May 05, 2015 | 28.19 | 28.45 | 27.50 | 27.67 | 1,353,825 | -0.63(-2.23%) |
May 04, 2015 | 28.12 | 28.50 | 28.06 | 28.30 | 1,637,402 | +0.21(+0.75%) |
May 01, 2015 | 27.65 | 28.15 | 27.40 | 28.09 | 1,746,888 | +0.65(+2.37%) |
Apr 30, 2015 | 28.15 | 28.15 | 27.32 | 27.44 | 3,381,123 | -0.92(-3.24%) |
Apr 29, 2015 | 28.75 | 29.49 | 27.95 | 28.36 | 4,912,635 | +0.08(+0.28%) |
Apr 28, 2015 | 28.51 | 28.59 | 27.76 | 28.28 | 3,560,227 | -0.23(-0.81%) |
Apr 27, 2015 | 28.74 | 29.01 | 28.32 | 28.51 | 2,789,186 | -0.37(-1.28%) |
Apr 24, 2015 | 29.73 | 29.78 | 28.30 | 28.88 | 4,834,022 | -1.01(-3.38%) |
Apr 23, 2015 | 30.71 | 30.72 | 29.51 | 29.89 | 4,762,111 | -0.18(-0.60%) |
Apr 22, 2015 | 29.71 | 30.12 | 29.46 | 30.07 | 2,283,616 | +0.50(+1.69%) |
Apr 21, 2015 | 29.86 | 29.86 | 29.43 | 29.57 | 745,849 | -0.21(-0.71%) |
Apr 20, 2015 | 29.37 | 29.80 | 29.29 | 29.78 | 828,482 | +0.57(+1.95%) |
Apr 17, 2015 | 29.75 | 29.75 | 29.07 | 29.21 | 1,113,552 | -0.76(-2.54%) |
Apr 16, 2015 | 30.02 | 30.16 | 29.76 | 29.97 | 1,053,227 | -0.22(-0.73%) |
Apr 15, 2015 | 29.95 | 30.26 | 29.82 | 30.19 | 1,168,032 | +0.38(+1.27%) |
Apr 14, 2015 | 29.92 | 29.96 | 29.45 | 29.81 | 810,321 | -0.12(-0.40%) |
Apr 13, 2015 | 30.51 | 30.53 | 29.64 | 29.93 | 1,390,681 | -0.67(-2.19%) |
Apr 10, 2015 | 30.99 | 31.11 | 30.49 | 30.60 | 1,198,125 | -0.40(-1.29%) |
Apr 09, 2015 | 30.42 | 31.02 | 30.42 | 31.00 | 1,084,760 | +0.54(+1.77%) |
Apr 08, 2015 | 30.27 | 30.48 | 30.13 | 30.46 | 1,130,856 | +0.34(+1.13%) |
Apr 07, 2015 | 30.10 | 30.44 | 29.94 | 30.12 | 1,115,498 | +0.02(+0.07%) |
Apr 06, 2015 | 29.15 | 30.21 | 29.10 | 30.10 | 1,301,561 | +0.82(+2.80%) |
Apr 02, 2015 | 29.06 | 29.28 | 29.28 | 29.28 | 1,070,100 | +0.28(+0.97%) |
Apr 01, 2015 | 29.44 | 29.49 | 28.83 | 29.00 | 1,179,031 | -0.51(-1.73%) |
Mar 31, 2015 | 29.83 | 29.99 | 29.38 | 29.51 | 1,533,660 | -0.51(-1.70%) |
Mar 30, 2015 | 30.25 | 30.32 | 29.97 | 30.02 | 1,341,305 | -0.07(-0.23%) |
Mar 27, 2015 | 29.91 | 30.16 | 29.70 | 30.09 | 989,446 | +0.16(+0.53%) |
Mar 26, 2015 | 29.68 | 29.94 | 29.39 | 29.93 | 1,160,705 | +0.08(+0.27%) |
Mar 25, 2015 | 30.60 | 30.68 | 29.82 | 29.85 | 1,796,767 | -0.75(-2.45%) |
Mar 24, 2015 | 30.61 | 30.68 | 30.34 | 30.60 | 626,411 | -0.06(-0.20%) |
Mar 23, 2015 | 30.65 | 30.86 | 30.54 | 30.66 | 992,872 | -0.04(-0.13%) |
Mar 20, 2015 | 30.41 | 30.79 | 30.03 | 30.70 | 2,034,046 | +0.45(+1.49%) |
Mar 19, 2015 | 30.00 | 30.37 | 29.86 | 30.25 | 1,362,640 | +0.25(+0.83%) |
Mar 18, 2015 | 29.23 | 30.05 | 29.01 | 30.00 | 1,357,255 | +0.77(+2.63%) |
Mar 17, 2015 | 28.81 | 29.26 | 28.80 | 29.23 | 877,049 | +0.28(+0.97%) |
Mar 16, 2015 | 28.69 | 28.99 | 28.49 | 28.95 | 738,927 | +0.38(+1.33%) |
Mar 13, 2015 | 28.85 | 28.88 | 28.37 | 28.57 | 1,009,649 | -0.34(-1.18%) |
Mar 12, 2015 | 28.61 | 28.91 | 28.28 | 28.91 | 1,081,011 | +0.25(+0.87%) |
Mar 11, 2015 | 28.82 | 28.92 | 28.53 | 28.66 | 1,068,044 | -0.13(-0.45%) |
Mar 10, 2015 | 28.75 | 28.93 | 28.59 | 28.79 | 1,872,250 | -0.18(-0.62%) |
Mar 09, 2015 | 28.80 | 29.07 | 28.72 | 28.97 | 1,125,328 | +0.20(+0.70%) |
Mar 06, 2015 | 29.10 | 29.34 | 28.73 | 28.77 | 1,263,523 | -0.39(-1.34%) |
Mar 05, 2015 | 29.17 | 29.33 | 29.00 | 29.16 | 1,050,820 | +0.01(+0.03%) |
Mar 04, 2015 | 28.78 | 29.33 | 28.53 | 29.15 | 1,896,225 | +0.21(+0.73%) |
Mar 03, 2015 | 29.20 | 29.32 | 28.76 | 28.94 | 1,252,490 | -0.49(-1.66%) |