Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.01 | 32.24 | 31.95 | 32.06 | 746,607 | -0.01(-0.02%) |
May 28, 2015 | 32.03 | 32.10 | 31.86 | 32.07 | 997,949 | -0.11(-0.34%) |
May 27, 2015 | 32.16 | 32.47 | 32.00 | 32.18 | 18,070,906 | -0.03(-0.09%) |
May 26, 2015 | 32.50 | 32.55 | 32.11 | 32.21 | 806,274 | -0.55(-1.68%) |
May 22, 2015 | 32.71 | 32.76 | 32.76 | 32.76 | 480,236 | -0.13(-0.40%) |
May 21, 2015 | 32.72 | 32.95 | 32.66 | 32.89 | 645,944 | +0.30(+0.91%) |
May 20, 2015 | 32.57 | 32.69 | 32.39 | 32.59 | 836,532 | +0.11(+0.33%) |
May 19, 2015 | 32.68 | 32.76 | 32.46 | 32.48 | 1,166,658 | -0.46(-1.38%) |
May 18, 2015 | 32.82 | 33.00 | 32.74 | 32.94 | 836,065 | -0.01(-0.04%) |
May 15, 2015 | 32.68 | 33.07 | 32.59 | 32.95 | 712,052 | +0.11(+0.33%) |
May 14, 2015 | 32.91 | 33.15 | 32.79 | 32.84 | 962,386 | +0.00(+0.00%) |
May 13, 2015 | 33.17 | 33.25 | 32.74 | 32.84 | 680,181 | -0.12(-0.35%) |
May 12, 2015 | 32.74 | 33.11 | 32.69 | 32.96 | 661,325 | +0.16(+0.49%) |
May 11, 2015 | 33.36 | 33.41 | 32.76 | 32.80 | 799,173 | -0.58(-1.73%) |
May 08, 2015 | 33.13 | 33.40 | 32.73 | 33.38 | 1,306,764 | +0.54(+1.65%) |
May 07, 2015 | 33.16 | 33.16 | 32.62 | 32.84 | 1,018,908 | -0.37(-1.11%) |
May 06, 2015 | 33.66 | 33.78 | 33.06 | 33.21 | 1,096,526 | -0.12(-0.35%) |
May 05, 2015 | 33.97 | 34.15 | 33.32 | 33.32 | 1,238,422 | -0.41(-1.22%) |
May 04, 2015 | 33.89 | 34.01 | 33.58 | 33.73 | 939,588 | -0.07(-0.21%) |
May 01, 2015 | 33.76 | 33.86 | 33.55 | 33.81 | 1,301,410 | +0.09(+0.28%) |
Apr 30, 2015 | 33.97 | 34.00 | 33.55 | 33.71 | 1,288,023 | -0.10(-0.31%) |
Apr 29, 2015 | 33.42 | 33.86 | 33.31 | 33.82 | 1,260,350 | +0.27(+0.81%) |
Apr 28, 2015 | 33.30 | 33.58 | 33.26 | 33.55 | 1,340,244 | +0.18(+0.54%) |
Apr 27, 2015 | 33.49 | 33.61 | 33.32 | 33.37 | 1,137,941 | -0.01(-0.02%) |
Apr 24, 2015 | 33.50 | 33.53 | 33.23 | 33.37 | 843,775 | -0.25(-0.73%) |
Apr 23, 2015 | 33.39 | 33.84 | 33.39 | 33.62 | 1,113,214 | +0.25(+0.76%) |
Apr 22, 2015 | 33.24 | 33.50 | 33.01 | 33.37 | 992,837 | +0.20(+0.61%) |
Apr 21, 2015 | 33.54 | 33.63 | 33.05 | 33.16 | 1,036,040 | -0.38(-1.12%) |
Apr 20, 2015 | 33.44 | 33.89 | 33.42 | 33.54 | 752,631 | +0.17(+0.52%) |
Apr 17, 2015 | 33.52 | 33.54 | 33.13 | 33.37 | 1,591,129 | -0.31(-0.92%) |
Apr 16, 2015 | 33.67 | 33.97 | 33.42 | 33.68 | 943,782 | -0.12(-0.34%) |
Apr 15, 2015 | 33.22 | 33.86 | 33.16 | 33.79 | 1,186,682 | +0.76(+2.30%) |
Apr 14, 2015 | 32.61 | 33.11 | 32.59 | 33.03 | 1,032,298 | +0.61(+1.87%) |
Apr 13, 2015 | 32.82 | 32.90 | 32.38 | 32.42 | 919,391 | -0.28(-0.86%) |
Apr 10, 2015 | 32.72 | 32.76 | 32.51 | 32.71 | 844,859 | +0.17(+0.51%) |
Apr 09, 2015 | 32.14 | 32.61 | 32.10 | 32.54 | 860,254 | +0.48(+1.49%) |
Apr 08, 2015 | 32.47 | 32.56 | 32.04 | 32.06 | 912,327 | -0.33(-1.02%) |
Apr 07, 2015 | 32.27 | 32.57 | 32.20 | 32.39 | 824,363 | +0.07(+0.21%) |
Apr 06, 2015 | 31.87 | 32.49 | 31.79 | 32.32 | 2,007,281 | +0.62(+1.94%) |
Apr 02, 2015 | 31.52 | 31.71 | 31.71 | 31.71 | 846,046 | +0.07(+0.23%) |
Apr 01, 2015 | 31.75 | 31.89 | 31.56 | 31.64 | 1,108,388 | +0.09(+0.28%) |
Mar 31, 2015 | 31.62 | 31.80 | 31.43 | 31.55 | 2,645,428 | -0.25(-0.80%) |
Mar 30, 2015 | 31.51 | 31.89 | 31.47 | 31.80 | 34,671,812 | +0.64(+2.07%) |
Mar 27, 2015 | 31.35 | 31.35 | 31.07 | 31.16 | 519,270 | -0.26(-0.83%) |
Mar 26, 2015 | 31.80 | 31.86 | 31.30 | 31.42 | 712,353 | -0.01(-0.02%) |
Mar 25, 2015 | 31.28 | 31.66 | 31.22 | 31.43 | 772,547 | +0.37(+1.20%) |
Mar 24, 2015 | 31.39 | 31.39 | 31.05 | 31.05 | 782,054 | -0.22(-0.71%) |
Mar 23, 2015 | 31.41 | 31.66 | 31.28 | 31.28 | 785,902 | -0.10(-0.32%) |
Mar 20, 2015 | 31.25 | 31.56 | 31.15 | 31.38 | 980,544 | +0.44(+1.42%) |
Mar 19, 2015 | 31.12 | 31.23 | 30.88 | 30.94 | 1,525,040 | -0.53(-1.69%) |
Mar 18, 2015 | 30.38 | 31.64 | 30.36 | 31.47 | 1,485,462 | +0.88(+2.89%) |
Mar 17, 2015 | 30.56 | 30.72 | 30.41 | 30.59 | 686,533 | -0.14(-0.44%) |
Mar 16, 2015 | 30.23 | 30.75 | 30.10 | 30.72 | 777,400 | +0.37(+1.21%) |
Mar 13, 2015 | 30.35 | 30.41 | 30.03 | 30.36 | 2,078,799 | -0.15(-0.50%) |
Mar 12, 2015 | 30.77 | 30.89 | 30.50 | 30.51 | 4,206,787 | -0.15(-0.49%) |
Mar 11, 2015 | 30.69 | 30.81 | 30.47 | 30.66 | 1,192,553 | +0.09(+0.31%) |
Mar 10, 2015 | 30.72 | 30.95 | 30.56 | 30.56 | 971,885 | -0.47(-1.51%) |
Mar 09, 2015 | 31.18 | 31.56 | 31.02 | 31.03 | 621,416 | -0.18(-0.58%) |
Mar 06, 2015 | 31.56 | 31.71 | 31.16 | 31.21 | 1,331,759 | -0.55(-1.74%) |
Mar 05, 2015 | 31.89 | 31.89 | 31.74 | 31.76 | 510,284 | -0.19(-0.58%) |
Mar 04, 2015 | 32.05 | 32.02 | 31.61 | 31.95 | 779,604 | -0.06(-0.20%) |
Mar 03, 2015 | 31.91 | 32.19 | 31.77 | 32.02 | 1,342,542 | +0.13(+0.41%) |