Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.33 | 32.33 | 31.33 | 31.50 | 229,575 | -0.59(-1.83%) |
May 28, 2015 | 31.26 | 32.14 | 31.21 | 32.09 | 776,813 | +0.89(+2.85%) |
May 27, 2015 | 31.20 | 31.40 | 31.14 | 31.20 | 218,880 | +0.05(+0.16%) |
May 26, 2015 | 31.45 | 31.48 | 31.08 | 31.15 | 321,579 | -0.33(-1.06%) |
May 22, 2015 | 31.31 | 31.48 | 31.48 | 31.48 | 455,370 | +0.10(+0.31%) |
May 21, 2015 | 31.39 | 31.58 | 31.26 | 31.39 | 157,384 | -0.14(-0.46%) |
May 20, 2015 | 31.36 | 31.53 | 31.10 | 31.53 | 200,770 | +0.07(+0.21%) |
May 19, 2015 | 31.39 | 31.55 | 31.28 | 31.46 | 160,601 | -0.12(-0.39%) |
May 18, 2015 | 31.31 | 31.59 | 31.21 | 31.59 | 114,322 | +0.22(+0.70%) |
May 15, 2015 | 31.10 | 31.45 | 31.06 | 31.37 | 172,727 | +0.21(+0.68%) |
May 14, 2015 | 31.08 | 31.21 | 31.06 | 31.16 | 296,397 | -0.03(-0.09%) |
May 13, 2015 | 31.18 | 31.24 | 31.03 | 31.18 | 90,050 | +0.06(+0.18%) |
May 12, 2015 | 31.24 | 31.34 | 31.12 | 31.13 | 337,036 | -0.28(-0.88%) |
May 11, 2015 | 31.33 | 31.42 | 31.15 | 31.40 | 346,300 | +0.11(+0.34%) |
May 08, 2015 | 31.51 | 31.51 | 31.00 | 31.30 | 85,569 | +0.10(+0.33%) |
May 07, 2015 | 31.11 | 31.39 | 31.11 | 31.20 | 131,159 | -0.02(-0.06%) |
May 06, 2015 | 31.24 | 31.27 | 31.04 | 31.22 | 198,336 | +0.04(+0.13%) |
May 05, 2015 | 31.08 | 31.26 | 31.06 | 31.18 | 143,744 | -0.04(-0.13%) |
May 04, 2015 | 31.32 | 31.40 | 31.14 | 31.22 | 168,507 | -0.21(-0.66%) |
May 01, 2015 | 30.87 | 31.46 | 30.87 | 31.42 | 203,642 | +0.59(+1.91%) |
Apr 30, 2015 | 30.79 | 31.05 | 30.72 | 30.83 | 453,072 | -0.30(-0.98%) |
Apr 29, 2015 | 31.12 | 31.30 | 31.12 | 31.14 | 155,880 | -0.03(-0.09%) |
Apr 28, 2015 | 31.15 | 31.41 | 31.15 | 31.17 | 83,554 | -0.06(-0.20%) |
Apr 27, 2015 | 31.34 | 31.45 | 31.12 | 31.23 | 203,569 | -0.04(-0.14%) |
Apr 24, 2015 | 31.31 | 31.47 | 31.19 | 31.27 | 155,995 | -0.07(-0.23%) |
Apr 23, 2015 | 31.24 | 31.41 | 31.22 | 31.34 | 74,645 | -0.05(-0.15%) |
Apr 22, 2015 | 31.26 | 31.50 | 31.21 | 31.39 | 115,973 | +0.03(+0.10%) |
Apr 21, 2015 | 31.39 | 31.43 | 31.15 | 31.36 | 188,445 | +0.03(+0.09%) |
Apr 20, 2015 | 31.00 | 31.35 | 31.00 | 31.33 | 332,858 | +0.38(+1.23%) |
Apr 17, 2015 | 31.06 | 31.13 | 30.95 | 30.95 | 396,119 | -0.32(-1.04%) |
Apr 16, 2015 | 31.34 | 31.34 | 31.18 | 31.27 | 180,174 | +0.00(+0.01%) |
Apr 15, 2015 | 31.37 | 31.50 | 31.16 | 31.27 | 242,944 | -0.04(-0.13%) |
Apr 14, 2015 | 31.31 | 31.50 | 31.22 | 31.31 | 293,536 | +0.06(+0.19%) |
Apr 13, 2015 | 31.22 | 31.31 | 31.12 | 31.25 | 148,809 | -0.05(-0.17%) |
Apr 10, 2015 | 31.30 | 31.31 | 30.88 | 31.31 | 311,145 | +0.46(+1.48%) |
Apr 09, 2015 | 31.00 | 31.12 | 30.69 | 30.85 | 455,203 | -0.08(-0.26%) |
Apr 08, 2015 | 30.95 | 31.08 | 30.50 | 30.93 | 258,976 | +0.19(+0.63%) |
Apr 07, 2015 | 31.15 | 31.40 | 30.73 | 30.74 | 243,027 | -0.46(-1.47%) |
Apr 06, 2015 | 31.30 | 31.62 | 30.90 | 31.20 | 458,576 | -0.11(-0.34%) |
Apr 02, 2015 | 32.26 | 31.30 | 31.30 | 31.30 | 981,761 | -0.87(-2.69%) |
Apr 01, 2015 | 31.51 | 32.40 | 31.50 | 32.17 | 468,362 | +0.54(+1.69%) |
Mar 31, 2015 | 31.47 | 32.08 | 31.33 | 31.63 | 484,749 | -0.02(-0.07%) |
Mar 30, 2015 | 31.50 | 32.08 | 31.19 | 31.66 | 243,414 | +0.25(+0.81%) |
Mar 27, 2015 | 30.91 | 31.50 | 30.86 | 31.40 | 334,843 | +0.48(+1.56%) |
Mar 26, 2015 | 31.02 | 31.23 | 30.69 | 30.92 | 484,175 | -0.05(-0.15%) |
Mar 25, 2015 | 31.41 | 31.59 | 30.97 | 30.97 | 209,731 | -0.47(-1.49%) |
Mar 24, 2015 | 31.49 | 31.60 | 31.36 | 31.43 | 265,336 | -0.02(-0.06%) |
Mar 23, 2015 | 31.17 | 31.47 | 31.12 | 31.45 | 252,876 | +0.22(+0.71%) |
Mar 20, 2015 | 31.36 | 31.36 | 30.87 | 31.23 | 296,126 | +0.18(+0.56%) |
Mar 19, 2015 | 31.04 | 31.19 | 30.80 | 31.05 | 216,384 | -0.22(-0.70%) |
Mar 18, 2015 | 31.55 | 31.55 | 30.87 | 31.27 | 208,310 | +0.23(+0.75%) |
Mar 17, 2015 | 31.22 | 31.53 | 31.04 | 31.04 | 156,977 | -0.37(-1.17%) |
Mar 16, 2015 | 30.78 | 31.66 | 30.70 | 31.40 | 449,218 | +0.39(+1.25%) |
Mar 13, 2015 | 30.93 | 31.02 | 30.59 | 31.02 | 364,881 | +0.19(+0.61%) |
Mar 12, 2015 | 30.70 | 31.28 | 30.69 | 30.83 | 376,912 | +0.37(+1.20%) |
Mar 11, 2015 | 29.98 | 30.59 | 29.40 | 30.46 | 326,007 | +0.68(+2.29%) |
Mar 10, 2015 | 30.50 | 30.71 | 29.77 | 29.78 | 315,479 | -0.68(-2.23%) |
Mar 09, 2015 | 31.04 | 31.04 | 30.26 | 30.46 | 179,119 | -0.24(-0.77%) |
Mar 06, 2015 | 30.72 | 31.07 | 30.63 | 30.70 | 147,702 | +0.02(+0.06%) |
Mar 05, 2015 | 31.33 | 31.33 | 30.62 | 30.68 | 375,220 | -0.56(-1.80%) |
Mar 04, 2015 | 31.60 | 31.67 | 30.87 | 31.24 | 209,397 | +0.18(+0.59%) |
Mar 03, 2015 | 31.57 | 31.72 | 30.90 | 31.06 | 338,599 | -0.73(-2.29%) |