Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.40 | 31.42 | 31.06 | 31.18 | 153,674 | -0.25(-0.78%) |
May 28, 2015 | 31.54 | 31.62 | 31.16 | 31.43 | 201,444 | -0.05(-0.17%) |
May 27, 2015 | 31.45 | 31.61 | 31.31 | 31.48 | 191,298 | +0.15(+0.48%) |
May 26, 2015 | 31.63 | 31.10 | 31.33 | 347,527 | -0.29(-0.92%) | |
May 25, 2015 | 31.54 | 31.66 | 31.54 | 31.62 | 20,434 | +0.02(+0.05%) |
May 22, 2015 | 31.65 | 31.65 | 31.53 | 31.61 | 70,335 | -0.14(-0.46%) |
May 21, 2015 | 31.56 | 31.85 | 31.56 | 31.75 | 144,255 | +0.22(+0.70%) |
May 20, 2015 | 31.78 | 31.85 | 31.48 | 31.53 | 150,029 | -0.21(-0.66%) |
May 19, 2015 | 31.46 | 31.79 | 31.30 | 31.74 | 134,021 | +0.34(+1.10%) |
May 15, 2015 | 31.39 | 31.39 | 31.39 | 0 | -0.05(-0.14%) | |
May 14, 2015 | 31.40 | 31.45 | 31.26 | 31.44 | 72,860 | +0.08(+0.26%) |
May 13, 2015 | 31.48 | 31.48 | 31.22 | 31.36 | 167,759 | -0.08(-0.25%) |
May 12, 2015 | 31.55 | 31.57 | 31.43 | 31.44 | 115,703 | -0.17(-0.54%) |
May 11, 2015 | 31.66 | 31.75 | 31.51 | 31.61 | 122,199 | -0.01(-0.03%) |
May 08, 2015 | 31.67 | 31.77 | 31.61 | 31.62 | 123,173 | +0.11(+0.35%) |
May 07, 2015 | 31.47 | 31.53 | 31.21 | 31.51 | 304,091 | +0.03(+0.10%) |
May 06, 2015 | 31.67 | 31.67 | 31.28 | 31.48 | 217,893 | -0.21(-0.66%) |
May 05, 2015 | 31.91 | 32.00 | 31.58 | 31.69 | 194,163 | -0.26(-0.81%) |
May 04, 2015 | 31.85 | 32.01 | 31.80 | 31.95 | 104,256 | +0.14(+0.44%) |
May 01, 2015 | 31.77 | 31.97 | 31.75 | 31.81 | 72,198 | +0.05(+0.16%) |
Apr 30, 2015 | 31.92 | 31.95 | 31.64 | 31.76 | 221,561 | -0.26(-0.81%) |
Apr 29, 2015 | 31.87 | 32.04 | 31.85 | 32.02 | 132,889 | +0.00(+0.00%) |
Apr 28, 2015 | 31.93 | 32.02 | 31.83 | 32.02 | 80,675 | +0.09(+0.28%) |
Apr 27, 2015 | 32.04 | 32.07 | 31.86 | 31.93 | 208,097 | -0.05(-0.16%) |
Apr 24, 2015 | 31.93 | 32.05 | 31.90 | 31.98 | 249,784 | +0.10(+0.31%) |
Apr 23, 2015 | 31.60 | 31.98 | 31.60 | 31.88 | 295,803 | +0.08(+0.25%) |
Apr 22, 2015 | 31.85 | 31.86 | 31.50 | 31.80 | 193,879 | -0.09(-0.28%) |
Apr 21, 2015 | 32.01 | 32.01 | 31.80 | 31.89 | 128,970 | -0.05(-0.16%) |
Apr 20, 2015 | 31.88 | 32.05 | 31.88 | 31.94 | 171,213 | +0.15(+0.47%) |
Apr 17, 2015 | 31.79 | 31.84 | 31.68 | 31.79 | 167,318 | -0.10(-0.31%) |
Apr 16, 2015 | 31.84 | 31.91 | 31.71 | 31.89 | 59,747 | -0.01(-0.03%) |
Apr 15, 2015 | 31.71 | 32.01 | 31.70 | 31.90 | 203,498 | +0.27(+0.85%) |
Apr 14, 2015 | 31.61 | 31.71 | 31.55 | 31.63 | 250,120 | +0.00(+0.00%) |
Apr 13, 2015 | 31.55 | 31.64 | 31.54 | 31.63 | 64,219 | +0.07(+0.22%) |
Apr 10, 2015 | 31.52 | 31.56 | 31.46 | 31.56 | 37,610 | +0.07(+0.22%) |
Apr 09, 2015 | 31.27 | 31.54 | 31.27 | 31.49 | 132,117 | +0.23(+0.74%) |
Apr 08, 2015 | 31.10 | 31.29 | 31.10 | 31.26 | 130,275 | +0.17(+0.55%) |
Apr 07, 2015 | 30.94 | 31.17 | 30.94 | 31.09 | 113,840 | +0.24(+0.78%) |
Apr 06, 2015 | 30.73 | 31.02 | 30.70 | 30.85 | 79,956 | +0.02(+0.06%) |
Apr 02, 2015 | 30.83 | 30.83 | 30.83 | 0 | +0.19(+0.62%) | |
Apr 01, 2015 | 30.73 | 30.74 | 30.52 | 30.64 | 70,632 | -0.09(-0.29%) |
Mar 31, 2015 | 30.35 | 30.79 | 30.20 | 30.73 | 279,065 | +0.28(+0.92%) |
Mar 30, 2015 | 30.44 | 30.71 | 30.35 | 30.45 | 95,283 | +0.06(+0.20%) |
Mar 27, 2015 | 30.56 | 30.73 | 30.30 | 30.39 | 155,393 | -0.23(-0.75%) |
Mar 26, 2015 | 30.70 | 30.74 | 30.48 | 30.62 | 53,701 | -0.18(-0.58%) |
Mar 25, 2015 | 31.13 | 31.22 | 30.72 | 30.80 | 120,963 | -0.28(-0.90%) |
Mar 24, 2015 | 30.89 | 31.15 | 30.80 | 31.08 | 118,860 | +0.17(+0.55%) |
Mar 23, 2015 | 30.91 | 31.08 | 30.87 | 30.91 | 141,588 | -0.03(-0.10%) |
Mar 20, 2015 | 30.59 | 30.94 | 30.54 | 30.94 | 242,883 | +0.51(+1.68%) |
Mar 19, 2015 | 30.69 | 30.69 | 30.40 | 30.43 | 383,307 | -0.20(-0.65%) |
Mar 18, 2015 | 30.68 | 30.73 | 30.48 | 30.63 | 115,894 | -0.18(-0.58%) |
Mar 17, 2015 | 30.74 | 30.85 | 30.41 | 30.81 | 218,040 | -0.03(-0.10%) |
Mar 16, 2015 | 30.50 | 31.02 | 30.49 | 30.84 | 327,478 | +0.38(+1.25%) |
Mar 13, 2015 | 30.59 | 30.66 | 30.23 | 30.46 | 112,583 | -0.21(-0.68%) |
Mar 12, 2015 | 30.50 | 30.82 | 30.47 | 30.67 | 78,367 | +0.23(+0.76%) |
Mar 11, 2015 | 30.36 | 30.61 | 30.28 | 30.44 | 66,943 | +0.15(+0.50%) |
Mar 10, 2015 | 30.67 | 30.67 | 30.13 | 30.29 | 265,751 | -0.51(-1.66%) |
Mar 09, 2015 | 30.92 | 30.94 | 30.79 | 30.80 | 64,655 | -0.06(-0.19%) |
Mar 06, 2015 | 30.81 | 31.10 | 30.73 | 30.86 | 66,110 | +0.02(+0.06%) |
Mar 05, 2015 | 30.90 | 31.10 | 30.83 | 30.84 | 74,681 | +0.01(+0.03%) |
Mar 04, 2015 | 30.86 | 30.93 | 30.83 | 103,046 | -0.10(-0.32%) | |
Mar 03, 2015 | 30.83 | 30.93 | 195,999 | -0.32(-1.02%) |