Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.81 | 32.03 | 31.75 | 31.86 | 751,348 | -0.01(-0.02%) |
May 28, 2015 | 31.83 | 31.90 | 31.66 | 31.87 | 1,004,286 | -0.11(-0.34%) |
May 27, 2015 | 31.95 | 32.26 | 31.80 | 31.98 | 18,185,658 | -0.03(-0.09%) |
May 26, 2015 | 32.29 | 32.35 | 31.91 | 32.00 | 811,394 | -0.55(-1.68%) |
May 22, 2015 | 32.51 | 32.55 | 32.55 | 32.55 | 483,286 | -0.13(-0.40%) |
May 21, 2015 | 32.51 | 32.74 | 32.46 | 32.68 | 650,046 | +0.29(+0.91%) |
May 20, 2015 | 32.36 | 32.48 | 32.18 | 32.39 | 841,844 | +0.11(+0.33%) |
May 19, 2015 | 32.47 | 32.55 | 32.26 | 32.28 | 1,174,066 | -0.45(-1.38%) |
May 18, 2015 | 32.62 | 32.79 | 32.54 | 32.73 | 841,374 | -0.01(-0.04%) |
May 15, 2015 | 32.47 | 32.86 | 32.39 | 32.74 | 716,574 | +0.11(+0.33%) |
May 14, 2015 | 32.70 | 32.94 | 32.58 | 32.64 | 968,497 | +0.00(+0.00%) |
May 13, 2015 | 32.96 | 33.04 | 32.54 | 32.64 | 684,500 | -0.12(-0.35%) |
May 12, 2015 | 32.53 | 32.90 | 32.48 | 32.75 | 665,525 | +0.16(+0.49%) |
May 11, 2015 | 33.15 | 33.20 | 32.55 | 32.59 | 804,248 | -0.58(-1.73%) |
May 08, 2015 | 32.92 | 33.19 | 32.52 | 33.17 | 1,315,062 | +0.54(+1.65%) |
May 07, 2015 | 32.95 | 32.95 | 32.42 | 32.63 | 1,025,378 | -0.37(-1.11%) |
May 06, 2015 | 33.45 | 33.56 | 32.85 | 33.00 | 1,103,489 | -0.12(-0.35%) |
May 05, 2015 | 33.76 | 33.93 | 33.11 | 33.11 | 1,246,286 | -0.41(-1.22%) |
May 04, 2015 | 33.67 | 33.79 | 33.37 | 33.52 | 945,554 | -0.07(-0.21%) |
May 01, 2015 | 33.54 | 33.65 | 33.33 | 33.59 | 1,309,674 | +0.09(+0.28%) |
Apr 30, 2015 | 33.75 | 33.79 | 33.34 | 33.50 | 1,296,202 | -0.10(-0.31%) |
Apr 29, 2015 | 33.20 | 33.65 | 33.10 | 33.60 | 1,268,353 | +0.27(+0.81%) |
Apr 28, 2015 | 33.09 | 33.37 | 33.05 | 33.33 | 1,348,754 | +0.18(+0.54%) |
Apr 27, 2015 | 33.28 | 33.40 | 33.11 | 33.15 | 1,145,168 | -0.01(-0.02%) |
Apr 24, 2015 | 33.29 | 33.32 | 33.03 | 33.16 | 849,133 | -0.24(-0.73%) |
Apr 23, 2015 | 33.18 | 33.63 | 33.18 | 33.41 | 1,120,283 | +0.25(+0.76%) |
Apr 22, 2015 | 33.03 | 33.28 | 32.80 | 33.15 | 999,141 | +0.20(+0.61%) |
Apr 21, 2015 | 33.33 | 33.41 | 32.84 | 32.95 | 1,042,619 | -0.37(-1.12%) |
Apr 20, 2015 | 33.23 | 33.67 | 33.21 | 33.33 | 757,410 | +0.17(+0.52%) |
Apr 17, 2015 | 33.31 | 33.33 | 32.92 | 33.15 | 1,601,233 | -0.31(-0.92%) |
Apr 16, 2015 | 33.46 | 33.76 | 33.21 | 33.46 | 949,775 | -0.11(-0.34%) |
Apr 15, 2015 | 33.01 | 33.65 | 32.95 | 33.58 | 1,194,218 | +0.75(+2.30%) |
Apr 14, 2015 | 32.41 | 32.90 | 32.39 | 32.82 | 1,038,853 | +0.60(+1.87%) |
Apr 13, 2015 | 32.62 | 32.69 | 32.18 | 32.22 | 925,230 | -0.28(-0.86%) |
Apr 10, 2015 | 32.51 | 32.56 | 32.31 | 32.50 | 850,224 | +0.17(+0.51%) |
Apr 09, 2015 | 31.94 | 32.40 | 31.90 | 32.34 | 865,717 | +0.47(+1.49%) |
Apr 08, 2015 | 32.26 | 32.36 | 31.84 | 31.86 | 918,120 | -0.33(-1.02%) |
Apr 07, 2015 | 32.06 | 32.36 | 32.00 | 32.19 | 829,597 | +0.07(+0.21%) |
Apr 06, 2015 | 31.67 | 32.28 | 31.59 | 32.12 | 2,020,027 | +0.61(+1.94%) |
Apr 02, 2015 | 31.32 | 31.51 | 31.51 | 31.51 | 851,418 | +0.07(+0.23%) |
Apr 01, 2015 | 31.55 | 31.69 | 31.36 | 31.44 | 1,115,426 | +0.09(+0.28%) |
Mar 31, 2015 | 31.42 | 31.59 | 31.23 | 31.35 | 2,662,227 | -0.25(-0.80%) |
Mar 30, 2015 | 31.31 | 31.69 | 31.27 | 31.60 | 34,891,984 | +0.64(+2.07%) |
Mar 27, 2015 | 31.16 | 31.16 | 30.88 | 30.96 | 522,568 | -0.26(-0.83%) |
Mar 26, 2015 | 31.60 | 31.66 | 31.10 | 31.22 | 716,877 | -0.01(-0.02%) |
Mar 25, 2015 | 31.08 | 31.46 | 31.02 | 31.23 | 777,452 | +0.37(+1.20%) |
Mar 24, 2015 | 31.19 | 31.19 | 30.86 | 30.86 | 787,028 | -0.22(-0.71%) |
Mar 23, 2015 | 31.21 | 31.46 | 31.08 | 31.08 | 790,900 | -0.10(-0.32%) |
Mar 20, 2015 | 31.06 | 31.36 | 30.95 | 31.18 | 986,780 | +0.44(+1.42%) |
Mar 19, 2015 | 30.92 | 31.03 | 30.69 | 30.74 | 1,534,738 | -0.53(-1.69%) |
Mar 18, 2015 | 30.18 | 31.44 | 30.17 | 31.27 | 1,494,909 | +0.88(+2.89%) |
Mar 17, 2015 | 30.36 | 30.53 | 30.21 | 30.39 | 690,899 | -0.14(-0.44%) |
Mar 16, 2015 | 30.03 | 30.56 | 29.91 | 30.53 | 782,344 | +0.36(+1.21%) |
Mar 13, 2015 | 30.16 | 30.21 | 29.84 | 30.16 | 2,092,019 | -0.15(-0.50%) |
Mar 12, 2015 | 30.58 | 30.69 | 30.31 | 30.31 | 4,233,540 | -0.15(-0.49%) |
Mar 11, 2015 | 30.50 | 30.61 | 30.28 | 30.46 | 1,200,137 | +0.09(+0.31%) |
Mar 10, 2015 | 30.53 | 30.75 | 30.37 | 30.37 | 978,066 | -0.46(-1.51%) |
Mar 09, 2015 | 30.99 | 31.36 | 30.83 | 30.84 | 625,368 | -0.18(-0.58%) |
Mar 06, 2015 | 31.36 | 31.51 | 30.96 | 31.01 | 1,340,228 | -0.55(-1.74%) |
Mar 05, 2015 | 31.69 | 31.69 | 31.54 | 31.56 | 513,529 | -0.19(-0.59%) |
Mar 04, 2015 | 31.84 | 31.81 | 31.41 | 31.75 | 784,562 | -0.06(-0.20%) |
Mar 03, 2015 | 31.71 | 31.99 | 31.57 | 31.81 | 1,351,080 | +0.13(+0.41%) |