Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.51 | 30.59 | 29.91 | 30.50 | 630,472 | +0.02(+0.07%) |
May 28, 2015 | 30.29 | 30.66 | 30.29 | 30.48 | 877,303 | +0.06(+0.20%) |
May 27, 2015 | 30.55 | 30.81 | 29.85 | 30.42 | 703,156 | -0.11(-0.35%) |
May 26, 2015 | 31.18 | 31.36 | 30.23 | 30.53 | 319,633 | -0.66(-2.11%) |
May 22, 2015 | 31.09 | 31.18 | 31.18 | 31.18 | 498,033 | -0.05(-0.17%) |
May 21, 2015 | 31.26 | 31.59 | 31.00 | 31.24 | 313,296 | +0.08(+0.26%) |
May 20, 2015 | 31.27 | 31.43 | 30.86 | 31.16 | 503,329 | +0.03(+0.09%) |
May 19, 2015 | 31.65 | 31.66 | 30.82 | 31.13 | 483,846 | -0.63(-1.97%) |
May 18, 2015 | 31.93 | 32.11 | 31.02 | 31.76 | 887,139 | +0.09(+0.27%) |
May 15, 2015 | 31.83 | 31.83 | 30.09 | 31.67 | 1,448,033 | -0.35(-1.10%) |
May 14, 2015 | 31.76 | 32.63 | 31.39 | 32.02 | 1,319,073 | -0.17(-0.52%) |
May 13, 2015 | 32.62 | 32.73 | 31.92 | 32.19 | 666,017 | -0.20(-0.62%) |
May 12, 2015 | 31.46 | 32.46 | 31.25 | 32.39 | 705,949 | +0.88(+2.79%) |
May 11, 2015 | 32.03 | 32.51 | 31.45 | 31.51 | 517,600 | -0.53(-1.66%) |
May 08, 2015 | 32.00 | 32.43 | 31.58 | 32.04 | 518,095 | +0.14(+0.44%) |
May 07, 2015 | 32.41 | 32.46 | 31.38 | 31.90 | 1,359,497 | -0.77(-2.36%) |
May 06, 2015 | 33.53 | 33.53 | 32.34 | 32.68 | 657,887 | -0.61(-1.82%) |
May 05, 2015 | 33.27 | 33.87 | 32.90 | 33.28 | 821,191 | +0.23(+0.71%) |
May 04, 2015 | 32.95 | 33.26 | 32.84 | 33.05 | 378,571 | +0.03(+0.10%) |
May 01, 2015 | 33.15 | 33.27 | 32.61 | 33.01 | 574,305 | -0.07(-0.22%) |
Apr 30, 2015 | 33.78 | 33.78 | 32.85 | 33.09 | 493,792 | -0.69(-2.05%) |
Apr 29, 2015 | 33.23 | 34.01 | 32.77 | 33.78 | 875,721 | +0.38(+1.14%) |
Apr 28, 2015 | 33.21 | 33.43 | 32.84 | 33.40 | 577,377 | +0.29(+0.88%) |
Apr 27, 2015 | 33.76 | 33.93 | 32.98 | 33.11 | 376,688 | -0.31(-0.92%) |
Apr 24, 2015 | 33.59 | 33.66 | 33.00 | 33.41 | 487,667 | -0.17(-0.50%) |
Apr 23, 2015 | 33.61 | 33.89 | 33.40 | 33.58 | 637,991 | +0.10(+0.30%) |
Apr 22, 2015 | 32.75 | 33.77 | 32.67 | 33.48 | 449,359 | +0.89(+2.72%) |
Apr 21, 2015 | 33.09 | 33.17 | 32.52 | 32.60 | 435,704 | -0.51(-1.53%) |
Apr 20, 2015 | 33.05 | 33.75 | 33.05 | 33.10 | 472,763 | +0.03(+0.10%) |
Apr 17, 2015 | 32.85 | 33.21 | 32.69 | 33.07 | 394,132 | -0.05(-0.16%) |
Apr 16, 2015 | 33.54 | 33.82 | 32.99 | 33.12 | 636,787 | -0.75(-2.20%) |
Apr 15, 2015 | 33.37 | 34.21 | 33.14 | 33.87 | 760,036 | +0.76(+2.30%) |
Apr 14, 2015 | 32.35 | 33.26 | 32.35 | 33.10 | 891,344 | +0.93(+2.90%) |
Apr 13, 2015 | 32.75 | 32.94 | 32.10 | 32.17 | 338,855 | -0.52(-1.58%) |
Apr 10, 2015 | 32.48 | 32.93 | 32.13 | 32.69 | 632,874 | +0.31(+0.96%) |
Apr 09, 2015 | 31.48 | 32.53 | 31.44 | 32.38 | 1,063,215 | +0.63(+2.00%) |
Apr 08, 2015 | 31.98 | 32.51 | 31.16 | 31.74 | 1,190,932 | -0.10(-0.31%) |
Apr 07, 2015 | 31.41 | 32.16 | 31.41 | 31.84 | 1,110,841 | +0.30(+0.96%) |
Apr 06, 2015 | 30.84 | 32.07 | 30.84 | 31.54 | 1,106,917 | +0.66(+2.14%) |
Apr 02, 2015 | 30.50 | 30.87 | 30.87 | 30.87 | 651,787 | +0.30(+1.00%) |
Apr 01, 2015 | 30.76 | 31.05 | 30.33 | 30.57 | 1,056,155 | -0.23(-0.75%) |
Mar 31, 2015 | 30.60 | 30.94 | 30.30 | 30.80 | 782,239 | -0.09(-0.28%) |
Mar 30, 2015 | 30.06 | 30.93 | 29.93 | 30.89 | 551,430 | +0.96(+3.20%) |
Mar 27, 2015 | 30.26 | 30.37 | 29.82 | 29.93 | 349,263 | -0.48(-1.57%) |
Mar 26, 2015 | 30.56 | 30.64 | 29.72 | 30.41 | 831,871 | -0.03(-0.09%) |
Mar 25, 2015 | 30.23 | 30.62 | 29.78 | 30.43 | 615,464 | +0.40(+1.34%) |
Mar 24, 2015 | 30.53 | 30.56 | 29.89 | 30.03 | 650,254 | -0.51(-1.67%) |
Mar 23, 2015 | 30.39 | 30.58 | 30.17 | 30.54 | 406,395 | +0.25(+0.83%) |
Mar 20, 2015 | 30.99 | 30.99 | 30.01 | 30.29 | 850,377 | -0.42(-1.36%) |
Mar 19, 2015 | 30.19 | 30.80 | 29.99 | 30.70 | 712,265 | +0.21(+0.69%) |
Mar 18, 2015 | 28.57 | 30.68 | 28.53 | 30.49 | 1,325,373 | +1.77(+6.15%) |
Mar 17, 2015 | 28.32 | 28.78 | 28.15 | 28.73 | 780,777 | +0.19(+0.67%) |
Mar 16, 2015 | 28.42 | 28.64 | 27.94 | 28.53 | 554,410 | -0.07(-0.25%) |
Mar 13, 2015 | 28.88 | 29.08 | 28.00 | 28.61 | 513,532 | -0.48(-1.66%) |
Mar 12, 2015 | 29.38 | 29.48 | 29.03 | 29.09 | 486,841 | -0.08(-0.27%) |
Mar 11, 2015 | 28.90 | 29.45 | 28.73 | 29.17 | 858,136 | +0.56(+1.94%) |
Mar 10, 2015 | 28.63 | 28.81 | 28.30 | 28.61 | 368,454 | -0.48(-1.66%) |
Mar 09, 2015 | 29.69 | 29.80 | 29.04 | 29.10 | 550,954 | -0.39(-1.32%) |
Mar 06, 2015 | 28.89 | 29.76 | 28.84 | 29.49 | 647,986 | +0.37(+1.27%) |
Mar 05, 2015 | 28.84 | 29.16 | 28.66 | 29.12 | 325,359 | +0.19(+0.64%) |
Mar 04, 2015 | 29.09 | 29.10 | 28.57 | 28.93 | 377,041 | -0.32(-1.09%) |
Mar 03, 2015 | 29.04 | 29.60 | 29.00 | 29.25 | 661,542 | +0.11(+0.36%) |