Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.85 | 30.04 | 29.73 | 29.87 | 760,825 | -0.25(-0.83%) |
May 28, 2015 | 29.96 | 30.21 | 29.90 | 30.12 | 1,788,325 | -0.06(-0.19%) |
May 27, 2015 | 30.23 | 30.28 | 29.97 | 30.18 | 1,046,947 | -0.38(-1.23%) |
May 26, 2015 | 30.79 | 30.80 | 30.38 | 30.55 | 1,284,080 | -0.09(-0.28%) |
May 22, 2015 | 30.61 | 30.64 | 30.64 | 30.64 | 1,092,575 | -0.09(-0.28%) |
May 21, 2015 | 30.76 | 30.78 | 30.59 | 30.73 | 1,016,627 | -0.35(-1.12%) |
May 20, 2015 | 31.29 | 31.32 | 31.02 | 31.08 | 973,610 | -0.43(-1.35%) |
May 19, 2015 | 31.83 | 31.83 | 31.46 | 31.50 | 1,650,439 | +0.15(+0.49%) |
May 18, 2015 | 31.47 | 31.54 | 31.30 | 31.35 | 669,726 | -0.28(-0.89%) |
May 15, 2015 | 31.47 | 31.66 | 31.34 | 31.63 | 1,655,135 | +0.53(+1.71%) |
May 14, 2015 | 30.91 | 31.11 | 30.83 | 31.09 | 2,299,198 | +0.18(+0.59%) |
May 13, 2015 | 31.33 | 31.35 | 30.77 | 30.91 | 3,862,552 | +0.47(+1.55%) |
May 12, 2015 | 30.64 | 30.68 | 30.40 | 30.44 | 3,102,975 | +0.65(+2.17%) |
May 11, 2015 | 30.07 | 30.13 | 29.77 | 29.79 | 921,737 | +0.19(+0.65%) |
May 08, 2015 | 29.47 | 29.69 | 29.43 | 29.60 | 992,244 | +0.33(+1.12%) |
May 07, 2015 | 29.09 | 29.31 | 29.04 | 29.27 | 1,033,772 | +0.33(+1.13%) |
May 06, 2015 | 29.24 | 29.31 | 28.76 | 28.94 | 2,047,205 | -0.36(-1.22%) |
May 05, 2015 | 29.86 | 30.00 | 29.29 | 29.30 | 1,711,823 | -0.79(-2.63%) |
May 04, 2015 | 29.86 | 30.16 | 29.85 | 30.09 | 1,266,029 | +0.23(+0.78%) |
May 01, 2015 | 29.28 | 30.04 | 29.27 | 29.86 | 1,414,580 | +0.66(+2.25%) |
Apr 30, 2015 | 29.27 | 29.34 | 28.77 | 29.20 | 1,315,840 | -0.45(-1.53%) |
Apr 29, 2015 | 29.69 | 29.87 | 29.40 | 29.66 | 1,127,677 | -0.30(-1.00%) |
Apr 28, 2015 | 29.83 | 30.03 | 29.75 | 29.95 | 991,082 | -0.17(-0.58%) |
Apr 27, 2015 | 30.26 | 30.32 | 30.07 | 30.13 | 1,524,484 | -0.14(-0.48%) |
Apr 24, 2015 | 30.38 | 30.46 | 30.12 | 30.27 | 3,407,492 | +0.60(+2.02%) |
Apr 23, 2015 | 29.20 | 29.94 | 29.14 | 29.67 | 4,292,658 | -1.57(-5.04%) |
Apr 22, 2015 | 31.01 | 31.49 | 30.89 | 31.25 | 3,907,208 | +1.42(+4.76%) |
Apr 21, 2015 | 29.87 | 29.90 | 29.67 | 29.83 | 1,933,371 | +0.50(+1.71%) |
Apr 20, 2015 | 29.42 | 29.47 | 29.22 | 29.33 | 1,079,437 | +0.34(+1.17%) |
Apr 17, 2015 | 28.76 | 29.14 | 28.69 | 28.99 | 3,659,969 | -1.03(-3.44%) |
Apr 16, 2015 | 29.85 | 30.12 | 29.78 | 30.02 | 2,613,301 | -0.65(-2.11%) |
Apr 15, 2015 | 30.55 | 30.69 | 30.32 | 30.67 | 4,540,222 | +0.60(+1.99%) |
Apr 14, 2015 | 30.22 | 30.28 | 29.80 | 30.07 | 2,813,027 | +0.73(+2.50%) |
Apr 13, 2015 | 29.42 | 29.61 | 29.28 | 29.34 | 1,444,336 | -0.18(-0.62%) |
Apr 10, 2015 | 29.51 | 29.65 | 29.39 | 29.52 | 2,270,103 | +0.64(+2.21%) |
Apr 09, 2015 | 28.73 | 28.99 | 28.52 | 28.88 | 1,716,511 | +0.37(+1.29%) |
Apr 08, 2015 | 28.39 | 28.58 | 28.33 | 28.52 | 1,418,520 | +0.53(+1.90%) |
Apr 07, 2015 | 28.29 | 28.29 | 27.94 | 27.98 | 1,634,351 | -0.37(-1.29%) |
Apr 06, 2015 | 28.24 | 28.57 | 28.12 | 28.35 | 2,539,008 | +1.45(+5.39%) |
Apr 02, 2015 | 26.96 | 26.90 | 26.90 | 26.90 | 1,719,920 | +0.57(+2.16%) |
Apr 01, 2015 | 26.53 | 26.54 | 26.08 | 26.33 | 1,986,688 | +0.46(+1.79%) |
Mar 31, 2015 | 25.79 | 25.92 | 25.69 | 25.87 | 1,812,956 | -0.30(-1.14%) |
Mar 30, 2015 | 26.14 | 26.22 | 26.10 | 26.17 | 1,417,049 | +0.30(+1.16%) |
Mar 27, 2015 | 25.75 | 25.92 | 25.75 | 25.87 | 868,814 | +0.23(+0.90%) |
Mar 26, 2015 | 25.47 | 25.72 | 25.44 | 25.64 | 1,169,691 | -0.14(-0.56%) |
Mar 25, 2015 | 26.49 | 26.53 | 25.73 | 25.78 | 2,750,447 | -0.85(-3.19%) |
Mar 24, 2015 | 26.74 | 26.80 | 26.58 | 26.63 | 977,074 | -0.20(-0.76%) |
Mar 23, 2015 | 26.93 | 27.02 | 26.82 | 26.83 | 1,297,559 | -0.13(-0.47%) |
Mar 20, 2015 | 27.00 | 27.14 | 26.80 | 26.96 | 1,506,505 | +0.06(+0.22%) |
Mar 19, 2015 | 27.05 | 27.09 | 26.77 | 26.90 | 1,091,774 | -0.25(-0.93%) |
Mar 18, 2015 | 27.00 | 27.34 | 26.79 | 27.15 | 2,530,491 | +1.31(+5.08%) |
Mar 17, 2015 | 26.23 | 26.25 | 25.64 | 25.84 | 1,925,598 | +0.90(+3.60%) |
Mar 16, 2015 | 24.85 | 25.00 | 24.81 | 24.94 | 2,462,541 | -0.71(-2.79%) |
Mar 13, 2015 | 25.72 | 25.72 | 25.51 | 25.66 | 1,564,269 | -0.55(-2.10%) |
Mar 12, 2015 | 26.10 | 26.22 | 26.10 | 26.21 | 1,232,033 | +0.28(+1.08%) |
Mar 11, 2015 | 25.89 | 25.98 | 25.83 | 25.93 | 1,572,651 | +0.26(+1.02%) |
Mar 10, 2015 | 25.73 | 25.80 | 25.63 | 25.67 | 1,594,209 | -0.68(-2.57%) |
Mar 09, 2015 | 26.23 | 26.38 | 26.17 | 26.34 | 1,046,805 | -0.23(-0.87%) |
Mar 06, 2015 | 26.80 | 26.84 | 26.55 | 26.57 | 1,471,868 | -0.53(-1.96%) |
Mar 05, 2015 | 27.03 | 27.18 | 26.98 | 27.11 | 1,259,952 | +0.16(+0.61%) |
Mar 04, 2015 | 26.86 | 26.97 | 26.68 | 26.94 | 1,039,330 | +0.06(+0.22%) |
Mar 03, 2015 | 27.01 | 27.04 | 26.79 | 26.88 | 1,281,820 | -0.27(-1.00%) |