Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.49 | 32.65 | 32.36 | 32.51 | 1,879,513 | +0.12(+0.38%) |
May 28, 2015 | 32.39 | 32.53 | 32.18 | 32.39 | 1,270,126 | +0.03(+0.10%) |
May 27, 2015 | 31.23 | 32.47 | 31.22 | 32.36 | 1,363,776 | +1.22(+3.93%) |
May 26, 2015 | 31.33 | 31.36 | 31.00 | 31.14 | 813,910 | -0.24(-0.77%) |
May 22, 2015 | 31.28 | 31.38 | 31.38 | 31.38 | 425,864 | +0.06(+0.21%) |
May 21, 2015 | 31.13 | 31.36 | 31.00 | 31.31 | 476,933 | +0.16(+0.51%) |
May 20, 2015 | 31.13 | 31.38 | 31.02 | 31.16 | 889,649 | +0.07(+0.22%) |
May 19, 2015 | 31.28 | 31.43 | 30.98 | 31.09 | 473,682 | -0.11(-0.36%) |
May 18, 2015 | 30.94 | 31.22 | 30.85 | 31.20 | 648,146 | +0.30(+0.98%) |
May 15, 2015 | 30.91 | 31.02 | 30.77 | 30.90 | 392,917 | +0.05(+0.17%) |
May 14, 2015 | 30.70 | 30.96 | 30.58 | 30.85 | 907,945 | +0.36(+1.19%) |
May 13, 2015 | 30.46 | 30.70 | 30.40 | 30.48 | 408,133 | +0.19(+0.62%) |
May 12, 2015 | 30.44 | 30.48 | 30.16 | 30.30 | 1,032,133 | -0.28(-0.90%) |
May 11, 2015 | 30.55 | 30.69 | 30.45 | 30.57 | 512,858 | +0.02(+0.06%) |
May 08, 2015 | 30.50 | 30.68 | 30.47 | 30.55 | 680,677 | +0.30(+1.00%) |
May 07, 2015 | 30.04 | 30.30 | 30.04 | 30.25 | 962,080 | +0.33(+1.10%) |
May 06, 2015 | 30.07 | 30.21 | 29.71 | 29.92 | 1,448,007 | -0.04(-0.12%) |
May 05, 2015 | 30.41 | 30.48 | 29.93 | 29.96 | 775,104 | -0.67(-2.17%) |
May 04, 2015 | 30.76 | 30.82 | 30.55 | 30.63 | 686,294 | -0.06(-0.20%) |
May 01, 2015 | 30.13 | 30.76 | 30.12 | 30.69 | 1,578,909 | +0.83(+2.78%) |
Apr 30, 2015 | 30.06 | 30.18 | 29.67 | 29.86 | 2,408,169 | -0.26(-0.86%) |
Apr 29, 2015 | 30.06 | 30.21 | 29.81 | 30.12 | 812,760 | -0.17(-0.55%) |
Apr 28, 2015 | 30.27 | 30.35 | 29.86 | 30.28 | 1,246,076 | +0.03(+0.10%) |
Apr 27, 2015 | 30.22 | 30.57 | 30.18 | 30.26 | 616,598 | +0.08(+0.26%) |
Apr 24, 2015 | 30.63 | 30.64 | 29.99 | 30.18 | 653,487 | -0.50(-1.65%) |
Apr 23, 2015 | 30.61 | 30.79 | 30.45 | 30.68 | 610,341 | -0.48(-1.55%) |
Apr 22, 2015 | 30.92 | 31.17 | 30.68 | 31.17 | 467,064 | +0.43(+1.41%) |
Apr 21, 2015 | 30.52 | 30.95 | 30.63 | 30.73 | 470,934 | +0.21(+0.69%) |
Apr 20, 2015 | 30.42 | 30.64 | 30.41 | 30.52 | 412,625 | +0.26(+0.85%) |
Apr 17, 2015 | 30.46 | 30.46 | 30.12 | 30.27 | 515,700 | -0.44(-1.42%) |
Apr 16, 2015 | 30.54 | 30.75 | 30.54 | 30.70 | 542,094 | -0.13(-0.43%) |
Apr 15, 2015 | 30.56 | 30.92 | 30.52 | 30.83 | 460,306 | +0.51(+1.67%) |
Apr 14, 2015 | 30.64 | 30.64 | 30.24 | 30.33 | 688,175 | -0.31(-1.02%) |
Apr 13, 2015 | 30.87 | 30.98 | 30.60 | 30.64 | 452,398 | -0.18(-0.59%) |
Apr 10, 2015 | 30.72 | 30.82 | 30.68 | 30.82 | 274,464 | +0.12(+0.40%) |
Apr 09, 2015 | 30.16 | 30.74 | 30.16 | 30.70 | 619,228 | +0.40(+1.31%) |
Apr 08, 2015 | 30.07 | 30.40 | 30.05 | 30.30 | 907,942 | +0.18(+0.59%) |
Apr 07, 2015 | 30.12 | 30.38 | 30.07 | 30.13 | 1,081,350 | +0.01(+0.04%) |
Apr 06, 2015 | 29.70 | 30.18 | 29.54 | 30.11 | 1,099,100 | +0.13(+0.44%) |
Apr 02, 2015 | 30.17 | 29.98 | 29.98 | 29.98 | 667,083 | -0.07(-0.22%) |
Apr 01, 2015 | 30.16 | 30.18 | 29.82 | 30.05 | 647,966 | -0.20(-0.65%) |
Mar 31, 2015 | 30.46 | 30.52 | 30.20 | 30.25 | 423,803 | -0.34(-1.13%) |
Mar 30, 2015 | 30.40 | 30.67 | 30.22 | 30.59 | 1,321,348 | +0.39(+1.28%) |
Mar 27, 2015 | 29.38 | 30.32 | 29.32 | 30.20 | 1,207,698 | +0.83(+2.84%) |
Mar 26, 2015 | 29.09 | 29.56 | 28.72 | 29.37 | 1,471,942 | -0.41(-1.37%) |
Mar 25, 2015 | 31.21 | 31.24 | 29.74 | 29.78 | 1,201,186 | -1.51(-4.82%) |
Mar 24, 2015 | 31.58 | 31.58 | 31.27 | 31.29 | 601,664 | -0.27(-0.86%) |
Mar 23, 2015 | 31.83 | 31.86 | 31.54 | 31.56 | 416,105 | -0.26(-0.83%) |
Mar 20, 2015 | 31.60 | 31.92 | 31.56 | 31.82 | 479,597 | +0.44(+1.41%) |
Mar 19, 2015 | 31.27 | 31.45 | 31.23 | 31.38 | 293,649 | +0.07(+0.23%) |
Mar 18, 2015 | 31.06 | 31.46 | 30.67 | 31.31 | 483,679 | +0.23(+0.74%) |
Mar 17, 2015 | 31.07 | 31.13 | 30.90 | 31.07 | 456,048 | -0.23(-0.73%) |
Mar 16, 2015 | 31.00 | 31.31 | 30.96 | 31.30 | 681,953 | +0.47(+1.52%) |
Mar 13, 2015 | 30.70 | 30.89 | 30.50 | 30.83 | 559,177 | +0.21(+0.67%) |
Mar 12, 2015 | 30.32 | 30.64 | 30.29 | 30.63 | 1,216,747 | -0.01(-0.03%) |
Mar 11, 2015 | 30.72 | 30.95 | 30.63 | 30.64 | 369,231 | +0.07(+0.22%) |
Mar 10, 2015 | 30.94 | 31.02 | 30.56 | 30.57 | 1,193,201 | -0.58(-1.85%) |
Mar 09, 2015 | 31.02 | 31.22 | 30.99 | 31.14 | 539,327 | +0.10(+0.31%) |
Mar 06, 2015 | 31.27 | 31.32 | 30.96 | 31.05 | 666,565 | -0.32(-1.03%) |
Mar 05, 2015 | 31.46 | 31.55 | 31.24 | 31.37 | 760,575 | +0.02(+0.06%) |
Mar 04, 2015 | 31.31 | 31.36 | 31.00 | 31.35 | 590,890 | -0.04(-0.13%) |
Mar 03, 2015 | 31.87 | 31.87 | 31.35 | 31.40 | 1,236,417 | -0.59(-1.85%) |