Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.92 | 29.99 | 29.14 | 29.25 | 713,619 | -0.78(-2.59%) |
May 28, 2015 | 29.47 | 30.13 | 29.37 | 30.03 | 775,662 | +0.50(+1.71%) |
May 27, 2015 | 29.85 | 29.90 | 29.15 | 29.52 | 1,252,152 | -0.67(-2.22%) |
May 26, 2015 | 31.32 | 31.35 | 30.08 | 30.19 | 1,829,894 | -1.52(-4.78%) |
May 22, 2015 | 31.21 | 31.71 | 31.71 | 31.71 | 1,688,518 | +0.60(+1.94%) |
May 21, 2015 | 30.91 | 31.17 | 30.80 | 31.11 | 1,041,283 | +0.27(+0.88%) |
May 20, 2015 | 30.56 | 31.03 | 30.05 | 30.84 | 1,012,196 | +0.37(+1.21%) |
May 19, 2015 | 29.50 | 30.49 | 29.41 | 30.47 | 690,550 | +0.87(+2.95%) |
May 18, 2015 | 30.16 | 30.16 | 29.51 | 29.59 | 623,615 | -0.52(-1.74%) |
May 15, 2015 | 29.83 | 30.16 | 29.55 | 30.12 | 856,892 | +0.22(+0.75%) |
May 14, 2015 | 29.85 | 30.05 | 29.69 | 29.89 | 809,934 | +0.40(+1.35%) |
May 13, 2015 | 29.83 | 29.85 | 29.39 | 29.50 | 549,209 | -0.26(-0.88%) |
May 12, 2015 | 30.13 | 30.25 | 29.66 | 29.76 | 571,886 | -0.28(-0.94%) |
May 11, 2015 | 30.42 | 30.83 | 30.02 | 30.04 | 688,009 | -0.34(-1.12%) |
May 08, 2015 | 30.09 | 30.39 | 30.01 | 30.38 | 714,335 | +0.52(+1.76%) |
May 07, 2015 | 29.70 | 29.89 | 29.44 | 29.85 | 633,946 | +0.04(+0.13%) |
May 06, 2015 | 30.22 | 30.23 | 29.72 | 29.82 | 799,290 | -0.18(-0.62%) |
May 05, 2015 | 29.42 | 30.11 | 29.34 | 30.00 | 873,078 | +0.31(+1.05%) |
May 04, 2015 | 29.73 | 30.25 | 29.59 | 29.69 | 708,673 | -0.21(-0.71%) |
May 01, 2015 | 30.29 | 30.46 | 29.52 | 29.90 | 1,156,033 | -0.38(-1.25%) |
Apr 30, 2015 | 29.74 | 30.84 | 29.63 | 30.28 | 1,454,756 | +0.65(+2.20%) |
Apr 29, 2015 | 29.94 | 30.15 | 29.57 | 29.63 | 864,074 | -0.16(-0.52%) |
Apr 28, 2015 | 30.05 | 30.05 | 29.60 | 29.79 | 732,146 | -0.20(-0.65%) |
Apr 27, 2015 | 30.28 | 30.28 | 29.88 | 29.98 | 737,817 | +0.21(+0.72%) |
Apr 24, 2015 | 30.12 | 30.27 | 29.76 | 29.77 | 617,152 | -0.29(-0.97%) |
Apr 23, 2015 | 29.49 | 30.31 | 29.45 | 30.06 | 1,210,727 | +0.29(+0.98%) |
Apr 22, 2015 | 30.32 | 30.55 | 29.76 | 29.77 | 993,962 | -0.37(-1.22%) |
Apr 21, 2015 | 30.14 | 30.23 | 29.83 | 30.14 | 384,905 | +0.16(+0.55%) |
Apr 20, 2015 | 29.74 | 30.16 | 29.54 | 29.97 | 589,512 | +0.38(+1.28%) |
Apr 17, 2015 | 29.62 | 29.68 | 29.06 | 29.59 | 959,244 | -0.30(-1.01%) |
Apr 16, 2015 | 30.72 | 30.84 | 29.69 | 29.89 | 782,561 | -0.86(-2.81%) |
Apr 15, 2015 | 30.83 | 30.98 | 30.68 | 30.76 | 692,134 | +0.15(+0.48%) |
Apr 14, 2015 | 30.22 | 30.74 | 30.20 | 30.61 | 511,545 | +0.27(+0.90%) |
Apr 13, 2015 | 30.70 | 30.91 | 30.27 | 30.34 | 805,784 | -0.28(-0.92%) |
Apr 10, 2015 | 30.54 | 30.96 | 30.53 | 30.62 | 676,618 | +0.05(+0.16%) |
Apr 09, 2015 | 30.73 | 30.85 | 30.21 | 30.57 | 912,232 | -0.01(-0.03%) |
Apr 08, 2015 | 30.48 | 30.78 | 30.25 | 30.58 | 588,167 | +0.49(+1.61%) |
Apr 07, 2015 | 30.47 | 30.80 | 30.04 | 30.10 | 679,082 | -0.31(-1.02%) |
Apr 06, 2015 | 30.58 | 30.80 | 30.37 | 30.41 | 1,060,854 | +0.05(+0.16%) |
Apr 02, 2015 | 30.02 | 30.36 | 30.36 | 30.36 | 847,374 | +0.65(+2.19%) |
Apr 01, 2015 | 30.17 | 30.31 | 29.64 | 29.71 | 957,800 | -0.13(-0.42%) |
Mar 31, 2015 | 30.23 | 30.27 | 29.74 | 29.84 | 800,448 | -0.10(-0.32%) |
Mar 30, 2015 | 29.58 | 30.31 | 29.55 | 29.93 | 1,184,353 | +0.63(+2.15%) |
Mar 27, 2015 | 29.23 | 29.75 | 29.20 | 29.30 | 768,231 | -0.13(-0.43%) |
Mar 26, 2015 | 29.37 | 29.52 | 29.12 | 29.43 | 1,010,739 | -0.06(-0.20%) |
Mar 25, 2015 | 30.16 | 30.16 | 29.45 | 29.49 | 842,094 | -0.44(-1.46%) |
Mar 24, 2015 | 30.49 | 30.84 | 29.91 | 29.92 | 1,186,800 | -0.82(-2.68%) |
Mar 23, 2015 | 30.97 | 31.20 | 30.65 | 30.75 | 983,623 | -0.18(-0.60%) |
Mar 20, 2015 | 30.58 | 31.15 | 30.53 | 30.93 | 882,854 | +0.75(+2.48%) |
Mar 19, 2015 | 29.97 | 30.36 | 29.96 | 30.19 | 1,029,372 | -0.48(-1.55%) |
Mar 18, 2015 | 29.75 | 30.78 | 29.73 | 30.66 | 872,942 | +0.67(+2.23%) |
Mar 17, 2015 | 29.59 | 30.20 | 29.59 | 29.99 | 958,604 | +0.09(+0.30%) |
Mar 16, 2015 | 30.03 | 30.31 | 29.72 | 29.90 | 1,247,199 | +0.15(+0.52%) |
Mar 13, 2015 | 29.95 | 30.38 | 29.38 | 29.75 | 1,466,937 | -0.99(-3.21%) |
Mar 12, 2015 | 31.45 | 31.46 | 30.29 | 30.74 | 1,274,477 | -0.36(-1.15%) |
Mar 11, 2015 | 31.00 | 31.45 | 30.92 | 31.09 | 1,772,834 | -0.13(-0.40%) |
Mar 10, 2015 | 31.37 | 31.50 | 31.05 | 31.22 | 2,374,119 | -0.50(-1.59%) |
Mar 09, 2015 | 31.93 | 32.00 | 31.56 | 31.72 | 2,640,730 | -0.30(-0.94%) |
Mar 06, 2015 | 31.27 | 32.14 | 31.19 | 32.02 | 3,095,620 | -0.26(-0.81%) |
Mar 05, 2015 | 29.98 | 32.31 | 29.67 | 32.29 | 6,885,650 | -1.52(-4.50%) |
Mar 04, 2015 | 33.78 | 33.99 | 33.17 | 33.81 | 2,184,094 | -0.24(-0.71%) |
Mar 03, 2015 | 33.71 | 34.30 | 33.71 | 34.05 | 1,298,186 | -0.23(-0.68%) |