Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.90 | 31.10 | 30.77 | 30.92 | 734,938 | -0.26(-0.83%) |
May 28, 2015 | 31.02 | 31.27 | 30.95 | 31.18 | 1,727,477 | -0.06(-0.19%) |
May 27, 2015 | 31.30 | 31.35 | 31.02 | 31.24 | 1,011,325 | -0.39(-1.23%) |
May 26, 2015 | 31.87 | 31.88 | 31.45 | 31.63 | 1,240,389 | -0.09(-0.28%) |
May 22, 2015 | 31.69 | 31.72 | 31.72 | 31.72 | 1,055,400 | -0.09(-0.28%) |
May 21, 2015 | 31.84 | 31.86 | 31.66 | 31.81 | 982,036 | -0.36(-1.12%) |
May 20, 2015 | 32.39 | 32.42 | 32.12 | 32.17 | 940,483 | -0.44(-1.35%) |
May 19, 2015 | 32.95 | 32.95 | 32.57 | 32.61 | 1,594,283 | +0.16(+0.49%) |
May 18, 2015 | 32.58 | 32.65 | 32.40 | 32.45 | 646,939 | -0.29(-0.89%) |
May 15, 2015 | 32.58 | 32.77 | 32.44 | 32.74 | 1,598,819 | +0.55(+1.71%) |
May 14, 2015 | 32.00 | 32.20 | 31.92 | 32.19 | 2,220,968 | +0.19(+0.59%) |
May 13, 2015 | 32.43 | 32.45 | 31.85 | 32.00 | 3,731,128 | +0.49(+1.56%) |
May 12, 2015 | 31.72 | 31.76 | 31.47 | 31.51 | 2,997,396 | +0.67(+2.17%) |
May 11, 2015 | 31.13 | 31.20 | 30.82 | 30.84 | 890,375 | +0.20(+0.65%) |
May 08, 2015 | 30.51 | 30.73 | 30.47 | 30.64 | 958,483 | +0.34(+1.12%) |
May 07, 2015 | 30.11 | 30.34 | 30.06 | 30.30 | 998,598 | +0.34(+1.13%) |
May 06, 2015 | 30.27 | 30.34 | 29.77 | 29.96 | 1,977,549 | -0.37(-1.22%) |
May 05, 2015 | 30.91 | 31.06 | 30.32 | 30.33 | 1,653,578 | -0.82(-2.63%) |
May 04, 2015 | 30.91 | 31.22 | 30.90 | 31.15 | 1,222,952 | +0.24(+0.78%) |
May 01, 2015 | 30.31 | 31.10 | 30.30 | 30.91 | 1,366,449 | +0.68(+2.25%) |
Apr 30, 2015 | 30.30 | 30.37 | 29.78 | 30.23 | 1,271,069 | -0.47(-1.53%) |
Apr 29, 2015 | 30.74 | 30.92 | 30.43 | 30.70 | 1,089,308 | -0.31(-1.00%) |
Apr 28, 2015 | 30.88 | 31.09 | 30.80 | 31.01 | 957,361 | -0.18(-0.58%) |
Apr 27, 2015 | 31.33 | 31.39 | 31.13 | 31.19 | 1,472,613 | -0.15(-0.48%) |
Apr 24, 2015 | 31.45 | 31.53 | 31.18 | 31.34 | 3,291,552 | +0.62(+2.02%) |
Apr 23, 2015 | 30.23 | 30.99 | 30.17 | 30.72 | 4,146,599 | -1.63(-5.04%) |
Apr 22, 2015 | 32.10 | 32.60 | 31.98 | 32.35 | 3,774,265 | +1.47(+4.76%) |
Apr 21, 2015 | 30.92 | 30.95 | 30.71 | 30.88 | 1,867,588 | +0.52(+1.71%) |
Apr 20, 2015 | 30.46 | 30.51 | 30.25 | 30.36 | 1,042,709 | +0.35(+1.17%) |
Apr 17, 2015 | 29.77 | 30.17 | 29.70 | 30.01 | 3,535,438 | -1.07(-3.44%) |
Apr 16, 2015 | 30.90 | 31.18 | 30.83 | 31.08 | 2,524,383 | -0.67(-2.11%) |
Apr 15, 2015 | 31.63 | 31.77 | 31.39 | 31.75 | 4,385,740 | +0.62(+1.99%) |
Apr 14, 2015 | 31.28 | 31.35 | 30.85 | 31.13 | 2,717,313 | +0.76(+2.50%) |
Apr 13, 2015 | 30.46 | 30.65 | 30.31 | 30.37 | 1,395,193 | -0.19(-0.62%) |
Apr 10, 2015 | 30.55 | 30.69 | 30.43 | 30.56 | 2,192,863 | +0.66(+2.21%) |
Apr 09, 2015 | 29.74 | 30.01 | 29.52 | 29.90 | 1,658,107 | +0.38(+1.29%) |
Apr 08, 2015 | 29.39 | 29.59 | 29.33 | 29.52 | 1,370,255 | +0.55(+1.90%) |
Apr 07, 2015 | 29.29 | 29.29 | 28.92 | 28.97 | 1,578,742 | -0.38(-1.29%) |
Apr 06, 2015 | 29.23 | 29.58 | 29.11 | 29.35 | 2,452,618 | +1.50(+5.39%) |
Apr 02, 2015 | 27.91 | 27.85 | 27.85 | 27.85 | 1,661,400 | +0.59(+2.16%) |
Apr 01, 2015 | 27.46 | 27.47 | 27.00 | 27.26 | 1,919,091 | +0.48(+1.79%) |
Mar 31, 2015 | 26.70 | 26.83 | 26.59 | 26.78 | 1,751,270 | -0.31(-1.14%) |
Mar 30, 2015 | 27.06 | 27.14 | 27.02 | 27.09 | 1,368,834 | +0.31(+1.16%) |
Mar 27, 2015 | 26.66 | 26.83 | 26.66 | 26.78 | 839,253 | +0.24(+0.90%) |
Mar 26, 2015 | 26.37 | 26.63 | 26.34 | 26.54 | 1,129,892 | -0.15(-0.56%) |
Mar 25, 2015 | 27.42 | 27.46 | 26.64 | 26.69 | 2,656,863 | -0.88(-3.19%) |
Mar 24, 2015 | 27.68 | 27.74 | 27.52 | 27.57 | 943,829 | -0.21(-0.76%) |
Mar 23, 2015 | 27.88 | 27.97 | 27.77 | 27.78 | 1,253,410 | -0.13(-0.47%) |
Mar 20, 2015 | 27.95 | 28.10 | 27.74 | 27.91 | 1,455,246 | +0.06(+0.22%) |
Mar 19, 2015 | 28.00 | 28.04 | 27.71 | 27.85 | 1,054,627 | -0.26(-0.92%) |
Mar 18, 2015 | 27.95 | 28.30 | 27.73 | 28.11 | 2,444,391 | +1.36(+5.08%) |
Mar 17, 2015 | 27.15 | 27.17 | 26.54 | 26.75 | 1,860,079 | +0.93(+3.60%) |
Mar 16, 2015 | 25.73 | 25.88 | 25.68 | 25.82 | 2,378,753 | -0.74(-2.79%) |
Mar 13, 2015 | 26.63 | 26.63 | 26.41 | 26.56 | 1,511,045 | -0.57(-2.10%) |
Mar 12, 2015 | 27.02 | 27.14 | 27.02 | 27.13 | 1,190,113 | +0.29(+1.08%) |
Mar 11, 2015 | 26.80 | 26.89 | 26.74 | 26.84 | 1,519,142 | +0.27(+1.02%) |
Mar 10, 2015 | 26.64 | 26.71 | 26.53 | 26.57 | 1,539,966 | -0.70(-2.57%) |
Mar 09, 2015 | 27.15 | 27.31 | 27.09 | 27.27 | 1,011,188 | -0.24(-0.87%) |
Mar 06, 2015 | 27.74 | 27.79 | 27.49 | 27.51 | 1,421,788 | -0.55(-1.96%) |
Mar 05, 2015 | 27.98 | 28.14 | 27.93 | 28.06 | 1,217,082 | +0.17(+0.61%) |
Mar 04, 2015 | 27.81 | 27.92 | 27.62 | 27.89 | 1,003,967 | +0.06(+0.22%) |
Mar 03, 2015 | 27.96 | 27.99 | 27.73 | 27.83 | 1,238,206 | -0.28(-1.00%) |