Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.37 | 33.59 | 32.62 | 32.94 | 581,856 | -0.57(-1.70%) |
May 28, 2015 | 33.14 | 33.53 | 33.06 | 33.52 | 394,474 | +0.24(+0.73%) |
May 27, 2015 | 32.41 | 33.38 | 32.30 | 33.27 | 763,783 | +0.86(+2.66%) |
May 26, 2015 | 32.83 | 32.88 | 32.38 | 32.41 | 954,923 | -0.56(-1.68%) |
May 22, 2015 | 32.81 | 32.96 | 32.96 | 32.96 | 509,398 | +0.17(+0.51%) |
May 21, 2015 | 32.92 | 32.92 | 32.51 | 32.80 | 405,538 | -0.07(-0.22%) |
May 20, 2015 | 33.10 | 33.10 | 32.72 | 32.87 | 518,553 | -0.23(-0.71%) |
May 19, 2015 | 33.63 | 33.63 | 33.06 | 33.10 | 630,678 | -0.41(-1.22%) |
May 18, 2015 | 33.06 | 33.66 | 33.00 | 33.51 | 699,004 | +0.33(+0.98%) |
May 15, 2015 | 33.12 | 33.34 | 32.95 | 33.18 | 562,501 | +0.11(+0.32%) |
May 14, 2015 | 32.36 | 33.09 | 32.15 | 33.08 | 484,831 | +0.80(+2.49%) |
May 13, 2015 | 32.22 | 32.61 | 32.08 | 32.27 | 434,327 | +0.07(+0.21%) |
May 12, 2015 | 32.41 | 32.48 | 31.90 | 32.21 | 1,101,696 | -0.45(-1.37%) |
May 11, 2015 | 32.24 | 32.86 | 32.24 | 32.65 | 660,339 | +0.48(+1.49%) |
May 08, 2015 | 32.45 | 32.57 | 32.12 | 32.18 | 351,675 | +0.12(+0.38%) |
May 07, 2015 | 31.57 | 32.13 | 31.57 | 32.05 | 488,523 | +0.42(+1.34%) |
May 06, 2015 | 31.61 | 31.92 | 31.24 | 31.63 | 567,173 | +0.08(+0.26%) |
May 05, 2015 | 31.70 | 31.97 | 31.22 | 31.55 | 934,178 | -0.27(-0.85%) |
May 04, 2015 | 31.49 | 31.85 | 31.49 | 31.82 | 851,551 | +0.44(+1.40%) |
May 01, 2015 | 31.34 | 31.59 | 31.11 | 31.38 | 912,229 | +0.09(+0.28%) |
Apr 30, 2015 | 31.79 | 32.02 | 31.07 | 31.29 | 1,054,366 | -0.73(-2.27%) |
Apr 29, 2015 | 32.01 | 32.26 | 31.83 | 32.02 | 821,800 | -0.03(-0.08%) |
Apr 28, 2015 | 32.18 | 32.41 | 31.77 | 32.05 | 864,807 | +0.01(+0.02%) |
Apr 27, 2015 | 32.57 | 32.65 | 32.00 | 32.04 | 689,227 | -0.51(-1.56%) |
Apr 24, 2015 | 32.60 | 32.80 | 32.30 | 32.55 | 388,326 | -0.05(-0.16%) |
Apr 23, 2015 | 32.73 | 32.87 | 32.36 | 32.60 | 566,674 | -0.12(-0.36%) |
Apr 22, 2015 | 32.78 | 32.99 | 32.45 | 32.72 | 538,378 | -0.11(-0.33%) |
Apr 21, 2015 | 32.94 | 32.97 | 32.69 | 32.83 | 399,021 | -0.04(-0.13%) |
Apr 20, 2015 | 32.69 | 32.98 | 32.34 | 32.87 | 343,407 | +0.38(+1.17%) |
Apr 17, 2015 | 32.71 | 32.71 | 32.31 | 32.49 | 743,134 | -0.46(-1.39%) |
Apr 16, 2015 | 32.28 | 33.00 | 32.22 | 32.95 | 718,073 | +0.51(+1.57%) |
Apr 15, 2015 | 32.09 | 32.54 | 32.01 | 32.44 | 415,123 | +0.48(+1.51%) |
Apr 14, 2015 | 31.86 | 32.11 | 31.80 | 31.96 | 506,991 | +0.02(+0.06%) |
Apr 13, 2015 | 32.09 | 32.27 | 31.82 | 31.94 | 524,321 | -0.19(-0.59%) |
Apr 10, 2015 | 32.28 | 32.40 | 32.07 | 32.13 | 368,331 | -0.15(-0.46%) |
Apr 09, 2015 | 32.38 | 32.53 | 32.05 | 32.28 | 479,260 | -0.18(-0.56%) |
Apr 08, 2015 | 32.07 | 32.55 | 31.92 | 32.46 | 448,735 | +0.34(+1.05%) |
Apr 07, 2015 | 32.28 | 32.53 | 32.02 | 32.12 | 709,271 | -0.21(-0.66%) |
Apr 06, 2015 | 31.91 | 32.54 | 31.52 | 32.34 | 576,411 | +0.26(+0.81%) |
Apr 02, 2015 | 31.85 | 32.08 | 32.08 | 32.08 | 560,043 | +0.34(+1.08%) |
Apr 01, 2015 | 31.61 | 31.80 | 31.02 | 31.74 | 714,096 | +0.19(+0.60%) |
Mar 31, 2015 | 31.76 | 31.84 | 31.43 | 31.55 | 844,070 | -0.25(-0.79%) |
Mar 30, 2015 | 32.01 | 32.13 | 31.68 | 31.80 | 739,124 | -0.14(-0.45%) |
Mar 27, 2015 | 31.60 | 32.34 | 31.48 | 31.94 | 1,133,134 | +0.24(+0.76%) |
Mar 26, 2015 | 29.13 | 31.81 | 28.53 | 31.70 | 3,335,300 | +1.84(+6.16%) |
Mar 25, 2015 | 30.15 | 30.39 | 29.67 | 29.86 | 1,780,902 | -0.33(-1.08%) |
Mar 24, 2015 | 30.94 | 30.94 | 30.05 | 30.19 | 929,574 | -0.64(-2.09%) |
Mar 23, 2015 | 31.04 | 31.20 | 30.51 | 30.83 | 1,114,448 | -0.24(-0.76%) |
Mar 20, 2015 | 31.52 | 31.57 | 30.98 | 31.07 | 951,195 | -0.31(-0.99%) |
Mar 19, 2015 | 31.18 | 31.75 | 31.14 | 31.38 | 950,308 | +0.25(+0.82%) |
Mar 18, 2015 | 30.68 | 31.41 | 30.63 | 31.13 | 619,846 | +0.45(+1.48%) |
Mar 17, 2015 | 30.50 | 30.81 | 30.38 | 30.67 | 359,344 | +0.07(+0.22%) |
Mar 16, 2015 | 30.27 | 30.72 | 30.27 | 30.61 | 479,574 | +0.54(+1.80%) |
Mar 13, 2015 | 30.01 | 30.22 | 29.70 | 30.07 | 520,640 | +0.09(+0.31%) |
Mar 12, 2015 | 29.70 | 30.06 | 29.52 | 29.97 | 610,575 | +0.42(+1.41%) |
Mar 11, 2015 | 29.77 | 29.96 | 29.39 | 29.56 | 814,955 | -0.11(-0.38%) |
Mar 10, 2015 | 30.17 | 30.40 | 29.56 | 29.67 | 532,699 | -0.87(-2.84%) |
Mar 09, 2015 | 30.39 | 30.72 | 30.14 | 30.54 | 629,184 | +0.12(+0.39%) |
Mar 06, 2015 | 30.23 | 30.42 | 29.98 | 30.42 | 631,031 | -0.04(-0.13%) |
Mar 05, 2015 | 30.32 | 30.55 | 30.16 | 30.46 | 584,226 | +0.06(+0.18%) |
Mar 04, 2015 | 30.36 | 30.55 | 30.62 | 30.40 | 412,636 | -0.21(-0.70%) |
Mar 03, 2015 | 31.25 | 31.26 | 30.51 | 30.62 | 593,833 | -0.67(-2.13%) |