Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.57 | 31.05 | 30.23 | 30.28 | 181,668 | -0.43(-1.40%) |
May 28, 2015 | 30.48 | 31.21 | 30.26 | 30.71 | 202,204 | +0.24(+0.79%) |
May 27, 2015 | 30.22 | 30.60 | 29.74 | 30.47 | 335,521 | +0.43(+1.43%) |
May 26, 2015 | 30.14 | 31.39 | 30.00 | 30.04 | 287,590 | -0.14(-0.46%) |
May 22, 2015 | 31.52 | 30.18 | 30.18 | 30.18 | 507,200 | -1.50(-4.73%) |
May 21, 2015 | 30.78 | 31.71 | 30.66 | 31.68 | 214,448 | +0.82(+2.66%) |
May 20, 2015 | 31.22 | 31.39 | 30.83 | 30.86 | 155,728 | -0.28(-0.90%) |
May 19, 2015 | 31.52 | 31.67 | 30.98 | 31.14 | 340,020 | -0.09(-0.29%) |
May 18, 2015 | 30.83 | 31.36 | 30.55 | 31.23 | 352,445 | +0.35(+1.13%) |
May 15, 2015 | 31.47 | 31.49 | 30.75 | 30.88 | 292,535 | -0.55(-1.75%) |
May 14, 2015 | 31.37 | 31.59 | 31.00 | 31.43 | 211,196 | +0.30(+0.96%) |
May 13, 2015 | 31.14 | 31.71 | 30.99 | 31.13 | 317,541 | +0.00(+0.00%) |
May 12, 2015 | 31.38 | 31.38 | 30.21 | 31.13 | 479,338 | +0.52(+1.70%) |
May 11, 2015 | 30.50 | 30.94 | 30.45 | 30.61 | 336,776 | +0.12(+0.39%) |
May 08, 2015 | 30.32 | 30.65 | 29.97 | 30.49 | 500,389 | +0.40(+1.33%) |
May 07, 2015 | 30.00 | 31.72 | 29.35 | 30.09 | 964,336 | +1.84(+6.51%) |
May 06, 2015 | 28.83 | 28.83 | 27.80 | 28.25 | 535,295 | -0.30(-1.05%) |
May 05, 2015 | 29.07 | 29.86 | 28.32 | 28.55 | 454,426 | -1.51(-5.02%) |
May 04, 2015 | 29.72 | 30.30 | 29.66 | 30.06 | 248,961 | +0.47(+1.59%) |
May 01, 2015 | 29.77 | 29.77 | 29.30 | 29.59 | 207,958 | +0.08(+0.27%) |
Apr 30, 2015 | 29.95 | 30.23 | 29.44 | 29.51 | 223,858 | -0.54(-1.80%) |
Apr 29, 2015 | 30.27 | 30.32 | 29.80 | 30.05 | 228,154 | -0.37(-1.22%) |
Apr 28, 2015 | 30.03 | 30.61 | 30.01 | 30.42 | 209,248 | +0.29(+0.96%) |
Apr 27, 2015 | 30.50 | 30.86 | 29.91 | 30.13 | 372,990 | -0.23(-0.76%) |
Apr 24, 2015 | 31.28 | 31.28 | 30.01 | 30.36 | 325,563 | -0.85(-2.72%) |
Apr 23, 2015 | 31.30 | 31.30 | 30.71 | 31.21 | 169,192 | -0.03(-0.10%) |
Apr 22, 2015 | 31.13 | 31.33 | 30.75 | 31.24 | 182,013 | +0.10(+0.32%) |
Apr 21, 2015 | 31.38 | 31.38 | 30.83 | 31.14 | 189,963 | +0.00(+0.00%) |
Apr 20, 2015 | 31.02 | 31.55 | 31.02 | 31.14 | 232,337 | +0.24(+0.78%) |
Apr 17, 2015 | 31.25 | 31.40 | 30.68 | 30.90 | 351,029 | -0.60(-1.90%) |
Apr 16, 2015 | 31.50 | 31.92 | 31.39 | 31.50 | 242,566 | -0.19(-0.60%) |
Apr 15, 2015 | 31.71 | 31.99 | 31.56 | 31.69 | 187,827 | -0.01(-0.03%) |
Apr 14, 2015 | 32.01 | 32.10 | 31.57 | 31.70 | 343,596 | -0.19(-0.60%) |
Apr 13, 2015 | 31.69 | 32.03 | 31.60 | 31.89 | 167,668 | +0.29(+0.92%) |
Apr 10, 2015 | 30.85 | 31.72 | 30.71 | 31.60 | 193,974 | +0.97(+3.17%) |
Apr 09, 2015 | 30.54 | 31.03 | 30.35 | 30.63 | 367,370 | -0.16(-0.52%) |
Apr 08, 2015 | 31.60 | 31.60 | 30.58 | 30.79 | 439,777 | -0.80(-2.53%) |
Apr 07, 2015 | 31.80 | 32.10 | 31.54 | 31.59 | 354,353 | -0.18(-0.57%) |
Apr 06, 2015 | 31.40 | 31.96 | 31.31 | 31.77 | 376,979 | +0.25(+0.79%) |
Apr 02, 2015 | 31.00 | 31.52 | 31.52 | 31.52 | 449,400 | +0.82(+2.67%) |
Apr 01, 2015 | 30.45 | 31.55 | 29.80 | 30.70 | 469,444 | +0.15(+0.49%) |
Mar 31, 2015 | 30.20 | 30.82 | 30.09 | 30.55 | 299,707 | +0.09(+0.30%) |
Mar 30, 2015 | 31.07 | 31.23 | 30.34 | 30.46 | 327,692 | -0.29(-0.94%) |
Mar 27, 2015 | 30.85 | 31.01 | 29.91 | 30.75 | 449,486 | -0.20(-0.65%) |
Mar 26, 2015 | 31.72 | 31.72 | 30.61 | 30.95 | 288,567 | -0.99(-3.10%) |
Mar 25, 2015 | 33.11 | 33.13 | 31.65 | 31.94 | 290,648 | -1.17(-3.53%) |
Mar 24, 2015 | 33.02 | 33.22 | 32.82 | 33.11 | 168,721 | -0.01(-0.03%) |
Mar 23, 2015 | 32.56 | 33.22 | 32.50 | 33.12 | 234,715 | +0.41(+1.25%) |
Mar 20, 2015 | 32.54 | 33.20 | 32.26 | 32.71 | 546,558 | +0.42(+1.30%) |
Mar 19, 2015 | 30.92 | 32.62 | 30.61 | 32.29 | 430,038 | +1.19(+3.83%) |
Mar 18, 2015 | 31.33 | 31.33 | 30.15 | 31.10 | 365,052 | -0.39(-1.24%) |
Mar 17, 2015 | 31.51 | 31.55 | 31.14 | 31.49 | 255,967 | -0.23(-0.73%) |
Mar 16, 2015 | 31.90 | 32.00 | 31.48 | 31.72 | 172,608 | +0.02(+0.06%) |
Mar 13, 2015 | 31.20 | 32.00 | 31.06 | 31.70 | 232,587 | +0.36(+1.15%) |
Mar 12, 2015 | 31.34 | 31.52 | 30.86 | 31.34 | 252,599 | +0.07(+0.22%) |
Mar 11, 2015 | 30.99 | 31.31 | 30.70 | 31.27 | 508,310 | +0.34(+1.10%) |
Mar 10, 2015 | 31.18 | 31.43 | 30.59 | 30.93 | 576,050 | -0.64(-2.03%) |
Mar 09, 2015 | 31.14 | 31.67 | 30.99 | 31.57 | 412,799 | +0.45(+1.45%) |
Mar 06, 2015 | 30.86 | 31.40 | 30.69 | 31.12 | 371,838 | -0.03(-0.10%) |
Mar 05, 2015 | 30.26 | 31.23 | 30.03 | 31.15 | 372,998 | +1.06(+3.52%) |
Mar 04, 2015 | 30.41 | 30.57 | 30.00 | 30.09 | 186,365 | -0.48(-1.57%) |
Mar 03, 2015 | 30.80 | 30.99 | 30.05 | 30.57 | 312,121 | -0.43(-1.39%) |