Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.93 | 31.96 | 31.81 | 31.92 | 12,139 | -0.58(-1.78%) |
May 28, 2015 | 32.35 | 32.53 | 32.08 | 32.50 | 29,800 | -0.18(-0.54%) |
May 27, 2015 | 32.52 | 32.67 | 32.48 | 32.67 | 9,795 | +0.40(+1.23%) |
May 26, 2015 | 32.58 | 32.58 | 32.11 | 32.28 | 24,766 | -0.81(-2.46%) |
May 22, 2015 | 32.92 | 33.09 | 33.09 | 33.09 | 9,298 | -0.11(-0.32%) |
May 21, 2015 | 33.10 | 33.20 | 33.10 | 33.20 | 3,267 | +0.02(+0.08%) |
May 20, 2015 | 32.90 | 33.23 | 32.84 | 33.17 | 3,613 | +0.21(+0.62%) |
May 19, 2015 | 33.11 | 33.21 | 32.97 | 32.97 | 14,762 | -0.05(-0.14%) |
May 18, 2015 | 32.91 | 33.01 | 32.84 | 33.01 | 14,435 | +0.63(+1.94%) |
May 15, 2015 | 32.32 | 32.41 | 32.32 | 32.39 | 2,731 | +0.31(+0.97%) |
May 14, 2015 | 31.78 | 32.08 | 31.70 | 32.08 | 12,700 | +0.29(+0.92%) |
May 13, 2015 | 32.10 | 32.10 | 31.78 | 31.78 | 4,014 | +0.37(+1.18%) |
May 12, 2015 | 31.23 | 31.43 | 31.21 | 31.41 | 19,485 | -0.12(-0.39%) |
May 11, 2015 | 31.72 | 31.73 | 31.53 | 31.53 | 33,039 | -0.90(-2.77%) |
May 08, 2015 | 32.05 | 32.43 | 32.05 | 32.43 | 13,996 | +1.60(+5.21%) |
May 07, 2015 | 30.76 | 30.90 | 30.72 | 30.83 | 5,611 | -0.06(-0.21%) |
May 06, 2015 | 31.04 | 31.04 | 30.66 | 30.89 | 7,631 | -0.01(-0.04%) |
May 05, 2015 | 31.85 | 31.88 | 30.82 | 30.90 | 32,057 | -1.23(-3.84%) |
May 04, 2015 | 31.87 | 32.17 | 31.87 | 32.14 | 24,907 | +0.35(+1.10%) |
May 01, 2015 | 31.38 | 31.90 | 31.38 | 31.79 | 32,256 | +0.68(+2.20%) |
Apr 30, 2015 | 31.66 | 31.78 | 31.08 | 31.11 | 42,930 | -1.72(-5.24%) |
Apr 29, 2015 | 32.86 | 32.96 | 32.51 | 32.82 | 15,820 | -0.53(-1.60%) |
Apr 28, 2015 | 33.37 | 33.51 | 33.29 | 33.36 | 23,753 | +0.07(+0.21%) |
Apr 27, 2015 | 33.31 | 33.40 | 33.26 | 33.29 | 12,511 | +0.09(+0.27%) |
Apr 24, 2015 | 33.23 | 33.40 | 33.20 | 33.20 | 6,181 | +0.12(+0.38%) |
Apr 23, 2015 | 32.86 | 33.19 | 32.86 | 33.07 | 6,162 | -0.10(-0.31%) |
Apr 22, 2015 | 32.96 | 33.18 | 32.96 | 33.18 | 18,581 | +0.55(+1.67%) |
Apr 21, 2015 | 32.75 | 32.80 | 32.63 | 32.63 | 19,187 | +0.90(+2.85%) |
Apr 20, 2015 | 31.65 | 31.73 | 31.64 | 31.73 | 2,975 | +0.27(+0.84%) |
Apr 17, 2015 | 31.46 | 31.51 | 31.31 | 31.46 | 27,049 | -0.60(-1.88%) |
Apr 16, 2015 | 31.94 | 32.06 | 31.85 | 32.06 | 6,060 | +0.19(+0.61%) |
Apr 15, 2015 | 31.80 | 31.93 | 31.80 | 31.87 | 4,357 | +0.47(+1.49%) |
Apr 14, 2015 | 31.40 | 31.56 | 31.40 | 31.40 | 8,076 | +0.31(+0.99%) |
Apr 13, 2015 | 31.11 | 31.31 | 31.03 | 31.09 | 23,435 | -0.47(-1.49%) |
Apr 10, 2015 | 31.32 | 31.59 | 31.29 | 31.56 | 24,718 | +0.16(+0.52%) |
Apr 09, 2015 | 31.41 | 31.41 | 31.19 | 31.40 | 8,663 | -0.12(-0.39%) |
Apr 08, 2015 | 31.58 | 31.66 | 31.48 | 31.52 | 18,125 | +0.15(+0.49%) |
Apr 07, 2015 | 31.39 | 31.43 | 31.33 | 31.37 | 17,173 | +0.38(+1.22%) |
Apr 06, 2015 | 30.85 | 31.30 | 30.85 | 30.99 | 11,745 | +0.67(+2.22%) |
Apr 02, 2015 | 30.50 | 30.32 | 30.32 | 30.32 | 13,146 | +0.49(+1.65%) |
Apr 01, 2015 | 29.55 | 29.83 | 29.47 | 29.83 | 10,930 | +0.24(+0.80%) |
Mar 31, 2015 | 29.73 | 29.82 | 29.59 | 29.59 | 14,454 | -1.19(-3.88%) |
Mar 30, 2015 | 30.79 | 30.93 | 30.70 | 30.79 | 19,995 | +0.15(+0.50%) |
Mar 27, 2015 | 30.39 | 30.63 | 30.37 | 30.63 | 7,849 | +0.23(+0.77%) |
Mar 26, 2015 | 30.29 | 30.64 | 30.28 | 30.40 | 34,876 | -0.51(-1.66%) |
Mar 25, 2015 | 31.27 | 31.27 | 30.91 | 30.91 | 10,520 | -0.35(-1.12%) |
Mar 24, 2015 | 31.28 | 31.35 | 31.16 | 31.26 | 7,499 | -0.00(-0.01%) |
Mar 23, 2015 | 31.26 | 31.40 | 31.16 | 31.27 | 35,139 | +0.29(+0.93%) |
Mar 20, 2015 | 30.73 | 31.03 | 30.69 | 30.98 | 20,575 | +0.96(+3.20%) |
Mar 19, 2015 | 30.18 | 30.28 | 30.02 | 30.02 | 7,333 | -0.68(-2.20%) |
Mar 18, 2015 | 29.99 | 30.81 | 29.99 | 30.69 | 12,553 | +0.87(+2.91%) |
Mar 17, 2015 | 29.65 | 29.83 | 29.56 | 29.83 | 23,275 | +0.21(+0.72%) |
Mar 16, 2015 | 29.67 | 29.84 | 29.62 | 29.62 | 19,607 | +0.22(+0.74%) |
Mar 13, 2015 | 29.31 | 29.47 | 29.17 | 29.40 | 6,586 | +0.03(+0.09%) |
Mar 12, 2015 | 29.20 | 29.40 | 29.18 | 29.37 | 23,919 | +1.12(+3.97%) |
Mar 11, 2015 | 27.93 | 28.25 | 27.83 | 28.25 | 3,947 | +0.57(+2.08%) |
Mar 10, 2015 | 27.73 | 27.75 | 27.60 | 27.67 | 14,422 | -0.79(-2.79%) |
Mar 09, 2015 | 28.37 | 28.56 | 28.35 | 28.47 | 5,072 | -0.23(-0.79%) |
Mar 06, 2015 | 28.88 | 29.06 | 28.64 | 28.70 | 11,690 | -0.05(-0.16%) |
Mar 05, 2015 | 28.83 | 28.91 | 28.71 | 28.74 | 3,559 | +0.31(+1.09%) |
Mar 04, 2015 | 28.34 | 28.45 | 28.14 | 28.43 | 19,648 | -0.24(-0.85%) |
Mar 03, 2015 | 28.69 | 28.74 | 28.65 | 28.68 | 52,713 | -0.23(-0.80%) |