Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.92 | 30.34 | 29.83 | 30.24 | 1,570,772 | +0.21(+0.70%) |
May 28, 2015 | 30.21 | 30.36 | 29.66 | 30.03 | 1,012,839 | -0.26(-0.85%) |
May 27, 2015 | 30.45 | 30.45 | 29.88 | 30.29 | 885,312 | -0.11(-0.36%) |
May 26, 2015 | 31.02 | 31.28 | 30.29 | 30.40 | 1,090,393 | -0.76(-2.43%) |
May 22, 2015 | 31.64 | 31.15 | 31.15 | 31.15 | 1,555,174 | -0.49(-1.56%) |
May 21, 2015 | 32.13 | 32.42 | 31.62 | 31.65 | 875,117 | -0.47(-1.46%) |
May 20, 2015 | 32.30 | 32.50 | 31.90 | 32.12 | 925,165 | -0.13(-0.39%) |
May 19, 2015 | 32.01 | 32.42 | 31.85 | 32.24 | 787,849 | +0.32(+1.00%) |
May 18, 2015 | 33.14 | 33.14 | 31.79 | 31.92 | 715,247 | -1.03(-3.13%) |
May 15, 2015 | 32.31 | 33.03 | 32.18 | 32.95 | 705,225 | +0.42(+1.30%) |
May 14, 2015 | 32.18 | 32.66 | 32.07 | 32.53 | 891,425 | +0.51(+1.59%) |
May 13, 2015 | 31.90 | 32.56 | 31.76 | 32.02 | 661,240 | +0.25(+0.79%) |
May 12, 2015 | 31.86 | 32.05 | 31.67 | 31.77 | 687,334 | -0.16(-0.49%) |
May 11, 2015 | 32.19 | 32.65 | 31.79 | 31.93 | 689,964 | -0.26(-0.80%) |
May 08, 2015 | 32.44 | 32.64 | 31.88 | 32.19 | 1,013,681 | +0.04(+0.12%) |
May 07, 2015 | 31.87 | 32.54 | 31.75 | 32.15 | 1,418,350 | +0.32(+1.01%) |
May 06, 2015 | 32.23 | 32.40 | 31.47 | 31.83 | 1,294,552 | -0.33(-1.02%) |
May 05, 2015 | 33.11 | 33.11 | 31.92 | 32.15 | 2,001,370 | -0.81(-2.44%) |
May 04, 2015 | 32.44 | 33.14 | 32.43 | 32.96 | 1,434,568 | +0.61(+1.89%) |
May 01, 2015 | 31.75 | 32.46 | 31.67 | 32.35 | 1,787,000 | +0.46(+1.45%) |
Apr 30, 2015 | 32.76 | 32.86 | 31.86 | 31.89 | 1,857,859 | -1.16(-3.50%) |
Apr 29, 2015 | 33.13 | 33.24 | 32.65 | 33.05 | 1,452,976 | -0.13(-0.38%) |
Apr 28, 2015 | 31.97 | 33.83 | 31.87 | 33.17 | 1,953,327 | +1.43(+4.51%) |
Apr 27, 2015 | 33.34 | 33.80 | 31.39 | 31.74 | 3,689,413 | -0.77(-2.36%) |
Apr 24, 2015 | 32.36 | 32.69 | 31.78 | 32.51 | 1,794,692 | +0.26(+0.80%) |
Apr 23, 2015 | 30.93 | 32.31 | 30.90 | 32.25 | 1,574,860 | +1.47(+4.78%) |
Apr 22, 2015 | 30.35 | 31.14 | 29.54 | 30.78 | 2,822,720 | +0.52(+1.73%) |
Apr 21, 2015 | 29.84 | 30.57 | 29.72 | 30.25 | 2,049,468 | +0.42(+1.42%) |
Apr 20, 2015 | 30.18 | 30.46 | 29.72 | 29.83 | 963,055 | -0.27(-0.91%) |
Apr 17, 2015 | 30.82 | 30.82 | 29.93 | 30.11 | 753,347 | -0.63(-2.04%) |
Apr 16, 2015 | 30.36 | 31.11 | 30.29 | 30.73 | 1,126,763 | +0.24(+0.80%) |
Apr 15, 2015 | 30.34 | 30.86 | 30.18 | 30.49 | 1,161,118 | +0.02(+0.05%) |
Apr 14, 2015 | 30.59 | 30.79 | 30.35 | 30.47 | 718,058 | -0.02(-0.08%) |
Apr 13, 2015 | 30.60 | 30.83 | 30.38 | 30.50 | 776,864 | +0.02(+0.05%) |
Apr 10, 2015 | 30.17 | 30.55 | 29.97 | 30.48 | 362,011 | +0.30(+1.01%) |
Apr 09, 2015 | 30.48 | 30.62 | 29.96 | 30.18 | 656,344 | -0.23(-0.75%) |
Apr 08, 2015 | 30.61 | 30.83 | 30.26 | 30.40 | 507,092 | -0.05(-0.15%) |
Apr 07, 2015 | 30.74 | 30.87 | 30.33 | 30.45 | 918,765 | -0.21(-0.69%) |
Apr 06, 2015 | 30.43 | 30.74 | 30.22 | 30.66 | 569,982 | +0.20(+0.64%) |
Apr 02, 2015 | 30.02 | 30.47 | 30.47 | 30.47 | 1,218,588 | +0.45(+1.51%) |
Apr 01, 2015 | 30.07 | 30.42 | 28.96 | 30.01 | 2,888,518 | -0.02(-0.08%) |
Mar 31, 2015 | 30.26 | 30.67 | 29.96 | 30.04 | 1,630,934 | -0.56(-1.81%) |
Mar 30, 2015 | 30.29 | 30.65 | 30.11 | 30.59 | 1,357,715 | +0.26(+0.85%) |
Mar 27, 2015 | 30.37 | 30.70 | 30.10 | 30.33 | 1,591,033 | +0.09(+0.28%) |
Mar 26, 2015 | 30.48 | 30.77 | 30.14 | 30.25 | 1,590,214 | -0.06(-0.21%) |
Mar 25, 2015 | 30.86 | 31.47 | 30.22 | 30.31 | 1,480,140 | -0.42(-1.37%) |
Mar 24, 2015 | 30.24 | 30.82 | 30.24 | 30.73 | 1,038,042 | +0.62(+2.05%) |
Mar 23, 2015 | 30.41 | 30.48 | 30.01 | 30.11 | 693,420 | -0.36(-1.18%) |
Mar 20, 2015 | 31.48 | 31.80 | 30.33 | 30.47 | 1,628,352 | -0.68(-2.18%) |
Mar 19, 2015 | 30.68 | 31.34 | 30.68 | 31.15 | 1,027,826 | +0.15(+0.48%) |
Mar 18, 2015 | 31.02 | 31.12 | 30.29 | 31.01 | 914,854 | +0.02(+0.08%) |
Mar 17, 2015 | 30.66 | 31.02 | 30.51 | 30.98 | 505,418 | +0.13(+0.43%) |
Mar 16, 2015 | 30.65 | 31.01 | 30.26 | 30.85 | 1,144,245 | +0.38(+1.26%) |
Mar 13, 2015 | 30.90 | 31.09 | 30.43 | 30.47 | 744,334 | -0.57(-1.84%) |
Mar 12, 2015 | 31.05 | 31.21 | 30.73 | 31.04 | 930,400 | +0.28(+0.92%) |
Mar 11, 2015 | 31.16 | 31.22 | 30.67 | 30.75 | 758,131 | -0.32(-1.03%) |
Mar 10, 2015 | 31.36 | 31.60 | 31.01 | 31.08 | 969,300 | -0.61(-1.92%) |
Mar 09, 2015 | 32.29 | 32.41 | 31.58 | 31.69 | 818,290 | -0.49(-1.53%) |
Mar 06, 2015 | 32.81 | 33.30 | 31.82 | 32.18 | 847,414 | -0.87(-2.63%) |
Mar 05, 2015 | 32.86 | 33.27 | 31.94 | 33.05 | 1,937,149 | -0.22(-0.66%) |
Mar 04, 2015 | 33.80 | 34.20 | 33.21 | 33.27 | 1,838,597 | -0.84(-2.48%) |
Mar 03, 2015 | 35.21 | 35.28 | 33.75 | 34.11 | 1,471,694 | -0.82(-2.35%) |