Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.15 | 31.48 | 30.70 | 30.72 | 1,127,019 | -0.53(-1.71%) |
May 28, 2015 | 31.34 | 31.36 | 31.08 | 31.26 | 668,187 | -0.18(-0.58%) |
May 27, 2015 | 31.33 | 31.49 | 31.04 | 31.44 | 655,970 | +0.15(+0.47%) |
May 26, 2015 | 31.27 | 31.41 | 31.11 | 31.29 | 1,078,176 | -0.08(-0.25%) |
May 22, 2015 | 31.39 | 31.37 | 31.37 | 31.37 | 739,498 | -0.01(-0.03%) |
May 21, 2015 | 30.30 | 32.07 | 30.30 | 31.38 | 1,087,976 | +0.67(+2.19%) |
May 20, 2015 | 30.74 | 30.79 | 30.47 | 30.70 | 1,155,367 | -0.03(-0.08%) |
May 19, 2015 | 31.03 | 31.15 | 30.66 | 30.73 | 644,000 | -0.23(-0.75%) |
May 18, 2015 | 30.98 | 31.13 | 30.73 | 30.96 | 583,630 | -0.11(-0.36%) |
May 15, 2015 | 31.27 | 31.52 | 30.94 | 31.08 | 571,096 | -0.25(-0.80%) |
May 14, 2015 | 31.08 | 31.34 | 30.88 | 31.33 | 698,474 | +0.42(+1.37%) |
May 13, 2015 | 30.80 | 31.08 | 30.61 | 30.90 | 785,167 | +0.19(+0.62%) |
May 12, 2015 | 30.68 | 30.93 | 30.64 | 30.71 | 985,315 | +0.22(+0.71%) |
May 11, 2015 | 30.40 | 30.60 | 30.23 | 30.50 | 792,905 | +0.02(+0.06%) |
May 08, 2015 | 30.62 | 30.67 | 30.36 | 30.48 | 903,082 | +0.23(+0.77%) |
May 07, 2015 | 30.16 | 30.42 | 30.09 | 30.25 | 815,319 | -0.03(-0.11%) |
May 06, 2015 | 30.58 | 30.61 | 30.02 | 30.28 | 923,360 | -0.13(-0.42%) |
May 05, 2015 | 30.39 | 30.76 | 30.27 | 30.41 | 1,076,527 | -0.38(-1.23%) |
May 04, 2015 | 31.23 | 31.67 | 30.74 | 30.79 | 2,372,041 | -1.69(-5.20%) |
May 01, 2015 | 32.26 | 32.56 | 32.18 | 32.48 | 309,745 | +0.28(+0.88%) |
Apr 30, 2015 | 32.46 | 32.66 | 32.13 | 32.20 | 540,128 | -0.46(-1.40%) |
Apr 29, 2015 | 32.46 | 32.78 | 32.46 | 32.65 | 467,383 | -0.13(-0.39%) |
Apr 28, 2015 | 32.39 | 32.80 | 32.22 | 32.78 | 586,797 | +0.29(+0.90%) |
Apr 27, 2015 | 32.31 | 32.53 | 32.25 | 32.49 | 336,699 | +0.29(+0.91%) |
Apr 24, 2015 | 32.39 | 32.40 | 31.99 | 32.20 | 237,149 | -0.14(-0.43%) |
Apr 23, 2015 | 32.23 | 32.50 | 32.12 | 32.33 | 445,566 | +0.05(+0.16%) |
Apr 22, 2015 | 32.27 | 32.39 | 31.95 | 32.28 | 403,339 | +0.08(+0.24%) |
Apr 21, 2015 | 32.68 | 32.80 | 32.11 | 32.20 | 1,029,853 | -0.31(-0.95%) |
Apr 20, 2015 | 32.48 | 32.77 | 32.46 | 32.51 | 522,655 | +0.07(+0.21%) |
Apr 17, 2015 | 32.17 | 32.45 | 31.98 | 32.45 | 663,080 | +0.07(+0.21%) |
Apr 16, 2015 | 32.22 | 32.59 | 32.06 | 32.38 | 456,830 | -0.01(-0.03%) |
Apr 15, 2015 | 32.00 | 32.67 | 31.86 | 32.38 | 534,594 | +0.50(+1.57%) |
Apr 14, 2015 | 31.86 | 32.00 | 31.69 | 31.89 | 509,025 | -0.11(-0.35%) |
Apr 13, 2015 | 32.15 | 32.31 | 31.95 | 32.00 | 402,936 | -0.22(-0.70%) |
Apr 10, 2015 | 32.40 | 32.57 | 32.17 | 32.22 | 375,822 | -0.06(-0.19%) |
Apr 09, 2015 | 32.10 | 32.29 | 31.92 | 32.28 | 745,772 | +0.14(+0.43%) |
Apr 08, 2015 | 32.19 | 32.26 | 31.95 | 32.14 | 460,225 | -0.05(-0.16%) |
Apr 07, 2015 | 32.40 | 32.59 | 32.16 | 32.20 | 442,561 | -0.21(-0.64%) |
Apr 06, 2015 | 32.03 | 32.63 | 31.96 | 32.40 | 1,028,688 | +0.25(+0.78%) |
Apr 02, 2015 | 32.09 | 32.15 | 32.15 | 32.15 | 453,843 | +0.02(+0.05%) |
Apr 01, 2015 | 32.44 | 32.44 | 31.97 | 32.14 | 766,088 | -0.35(-1.09%) |
Mar 31, 2015 | 32.46 | 32.54 | 32.20 | 32.49 | 437,080 | -0.05(-0.16%) |
Mar 30, 2015 | 32.11 | 32.65 | 32.11 | 32.54 | 581,927 | +0.56(+1.75%) |
Mar 27, 2015 | 31.85 | 32.03 | 31.72 | 31.98 | 259,542 | +0.09(+0.30%) |
Mar 26, 2015 | 31.76 | 32.01 | 31.72 | 31.89 | 293,797 | -0.05(-0.16%) |
Mar 25, 2015 | 32.46 | 32.48 | 31.93 | 31.94 | 335,433 | -0.40(-1.23%) |
Mar 24, 2015 | 32.57 | 32.69 | 32.26 | 32.33 | 785,481 | -0.30(-0.92%) |
Mar 23, 2015 | 32.83 | 32.89 | 32.45 | 32.63 | 694,192 | -0.20(-0.60%) |
Mar 20, 2015 | 32.79 | 33.01 | 32.45 | 32.83 | 1,424,820 | +0.17(+0.53%) |
Mar 19, 2015 | 32.61 | 32.73 | 32.41 | 32.66 | 321,868 | -0.10(-0.32%) |
Mar 18, 2015 | 32.50 | 32.90 | 32.07 | 32.76 | 515,944 | +0.11(+0.34%) |
Mar 17, 2015 | 32.39 | 32.69 | 32.27 | 32.65 | 538,955 | +0.06(+0.19%) |
Mar 16, 2015 | 32.11 | 32.60 | 32.07 | 32.59 | 464,315 | +0.56(+1.75%) |
Mar 13, 2015 | 32.35 | 32.54 | 31.81 | 32.03 | 817,084 | -0.43(-1.33%) |
Mar 12, 2015 | 32.53 | 32.68 | 32.28 | 32.46 | 603,360 | +0.09(+0.27%) |
Mar 11, 2015 | 32.16 | 32.43 | 31.99 | 32.38 | 1,541,854 | +0.24(+0.75%) |
Mar 10, 2015 | 32.14 | 32.31 | 32.07 | 32.14 | 1,111,162 | -0.38(-1.17%) |
Mar 09, 2015 | 32.38 | 32.72 | 32.25 | 32.51 | 559,436 | +0.19(+0.59%) |
Mar 06, 2015 | 32.48 | 32.59 | 32.25 | 32.32 | 850,911 | -0.29(-0.90%) |
Mar 05, 2015 | 32.42 | 32.73 | 32.26 | 32.62 | 719,343 | +0.22(+0.66%) |
Mar 04, 2015 | 32.43 | 32.58 | 32.58 | 32.40 | 687,811 | -0.18(-0.56%) |
Mar 03, 2015 | 32.76 | 32.83 | 32.56 | 32.58 | 1,004,479 | -0.18(-0.55%) |