Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.40 | 31.40 | 30.98 | 31.23 | 739,346 | -0.14(-0.45%) |
May 28, 2015 | 31.23 | 31.37 | 31.09 | 31.37 | 470,927 | +0.18(+0.56%) |
May 27, 2015 | 31.02 | 31.24 | 30.77 | 31.19 | 454,898 | +0.22(+0.72%) |
May 26, 2015 | 30.97 | 31.05 | 30.69 | 30.97 | 524,109 | -0.06(-0.18%) |
May 22, 2015 | 30.96 | 31.02 | 31.02 | 31.02 | 465,138 | -0.03(-0.09%) |
May 21, 2015 | 30.96 | 31.15 | 30.76 | 31.05 | 491,071 | +0.02(+0.07%) |
May 20, 2015 | 31.33 | 31.41 | 30.93 | 31.03 | 448,548 | -0.28(-0.89%) |
May 19, 2015 | 30.84 | 31.32 | 30.84 | 31.31 | 795,661 | +0.54(+1.75%) |
May 18, 2015 | 30.14 | 30.83 | 30.14 | 30.77 | 455,720 | +0.41(+1.36%) |
May 15, 2015 | 30.95 | 30.95 | 30.21 | 30.36 | 556,630 | -0.48(-1.54%) |
May 14, 2015 | 30.75 | 30.94 | 30.57 | 30.84 | 556,534 | +0.17(+0.55%) |
May 13, 2015 | 30.56 | 30.84 | 30.45 | 30.67 | 613,903 | +0.07(+0.23%) |
May 12, 2015 | 30.35 | 30.67 | 30.19 | 30.60 | 361,959 | +0.10(+0.32%) |
May 11, 2015 | 30.24 | 30.62 | 30.14 | 30.50 | 586,006 | +0.26(+0.86%) |
May 08, 2015 | 30.25 | 30.32 | 30.00 | 30.24 | 448,853 | +0.14(+0.47%) |
May 07, 2015 | 30.23 | 30.30 | 29.98 | 30.10 | 368,768 | -0.16(-0.53%) |
May 06, 2015 | 30.02 | 30.29 | 29.86 | 30.26 | 608,400 | +0.28(+0.93%) |
May 05, 2015 | 29.87 | 30.14 | 29.87 | 29.98 | 731,286 | +0.00(+0.00%) |
May 04, 2015 | 29.67 | 30.02 | 29.60 | 29.98 | 462,798 | +0.34(+1.13%) |
May 01, 2015 | 29.88 | 30.11 | 29.60 | 29.65 | 778,140 | -0.25(-0.84%) |
Apr 30, 2015 | 30.12 | 30.28 | 29.81 | 29.90 | 1,086,495 | -0.27(-0.88%) |
Apr 29, 2015 | 29.92 | 30.35 | 29.92 | 30.16 | 434,706 | +0.15(+0.51%) |
Apr 28, 2015 | 29.77 | 30.14 | 29.65 | 30.01 | 549,889 | +0.37(+1.25%) |
Apr 27, 2015 | 29.86 | 30.10 | 29.58 | 29.64 | 658,201 | -0.23(-0.77%) |
Apr 24, 2015 | 29.97 | 30.04 | 29.69 | 29.87 | 425,187 | -0.07(-0.23%) |
Apr 23, 2015 | 29.87 | 30.09 | 29.79 | 29.94 | 394,103 | -0.05(-0.16%) |
Apr 22, 2015 | 29.97 | 30.14 | 29.67 | 29.99 | 521,289 | +0.10(+0.33%) |
Apr 21, 2015 | 30.00 | 30.18 | 29.86 | 29.89 | 487,051 | -0.05(-0.16%) |
Apr 20, 2015 | 29.95 | 30.21 | 29.82 | 29.94 | 467,377 | +0.16(+0.54%) |
Apr 17, 2015 | 29.95 | 30.05 | 29.65 | 29.78 | 501,139 | -0.32(-1.07%) |
Apr 16, 2015 | 30.18 | 30.39 | 29.83 | 30.10 | 598,137 | -0.04(-0.14%) |
Apr 15, 2015 | 29.88 | 30.35 | 29.81 | 30.14 | 931,308 | +0.41(+1.39%) |
Apr 14, 2015 | 29.75 | 29.92 | 29.38 | 29.73 | 1,368,151 | +0.01(+0.02%) |
Apr 13, 2015 | 30.10 | 30.72 | 29.44 | 29.72 | 2,209,651 | +0.41(+1.38%) |
Apr 10, 2015 | 29.29 | 29.42 | 29.13 | 29.32 | 1,237,635 | -0.12(-0.40%) |
Apr 09, 2015 | 29.59 | 29.65 | 29.14 | 29.44 | 1,130,426 | -0.23(-0.78%) |
Apr 08, 2015 | 29.88 | 29.97 | 29.54 | 29.67 | 805,024 | -0.11(-0.38%) |
Apr 07, 2015 | 29.66 | 29.97 | 29.54 | 29.78 | 1,150,895 | +0.15(+0.50%) |
Apr 06, 2015 | 29.53 | 29.76 | 29.16 | 29.63 | 666,649 | +0.01(+0.02%) |
Apr 02, 2015 | 29.49 | 29.62 | 29.62 | 29.62 | 488,709 | +0.19(+0.64%) |
Apr 01, 2015 | 29.61 | 29.73 | 29.07 | 29.44 | 635,019 | -0.19(-0.64%) |
Mar 31, 2015 | 29.66 | 29.97 | 29.48 | 29.62 | 562,857 | -0.24(-0.80%) |
Mar 30, 2015 | 29.58 | 29.98 | 29.54 | 29.86 | 548,395 | +0.35(+1.19%) |
Mar 27, 2015 | 29.46 | 29.53 | 29.17 | 29.51 | 499,356 | +0.03(+0.09%) |
Mar 26, 2015 | 29.39 | 29.60 | 29.13 | 29.48 | 620,617 | +0.07(+0.24%) |
Mar 25, 2015 | 29.83 | 29.83 | 29.31 | 29.41 | 784,947 | -0.29(-0.97%) |
Mar 24, 2015 | 29.87 | 29.98 | 29.63 | 29.70 | 863,173 | -0.13(-0.42%) |
Mar 23, 2015 | 30.11 | 30.21 | 29.76 | 29.83 | 495,839 | -0.25(-0.84%) |
Mar 20, 2015 | 30.00 | 30.14 | 29.84 | 30.08 | 1,372,387 | +0.36(+1.22%) |
Mar 19, 2015 | 29.91 | 29.91 | 29.42 | 29.72 | 598,701 | -0.22(-0.75%) |
Mar 18, 2015 | 29.89 | 30.29 | 29.62 | 29.94 | 1,059,713 | +0.06(+0.21%) |
Mar 17, 2015 | 29.71 | 29.91 | 29.51 | 29.88 | 826,651 | +0.15(+0.49%) |
Mar 16, 2015 | 29.69 | 29.83 | 29.44 | 29.73 | 396,976 | +0.12(+0.40%) |
Mar 13, 2015 | 29.95 | 29.95 | 29.24 | 29.61 | 544,142 | -0.31(-1.03%) |
Mar 12, 2015 | 29.46 | 29.96 | 29.40 | 29.92 | 470,968 | +0.66(+2.25%) |
Mar 11, 2015 | 29.05 | 29.33 | 28.99 | 29.26 | 383,487 | +0.25(+0.84%) |
Mar 10, 2015 | 29.30 | 29.30 | 28.92 | 29.02 | 367,480 | -0.49(-1.66%) |
Mar 09, 2015 | 29.55 | 29.68 | 29.40 | 29.51 | 535,310 | +0.14(+0.48%) |
Mar 06, 2015 | 29.27 | 29.74 | 29.19 | 29.37 | 780,355 | +0.13(+0.43%) |
Mar 05, 2015 | 29.30 | 29.58 | 28.91 | 29.24 | 460,402 | +0.06(+0.19%) |
Mar 04, 2015 | 29.40 | 29.34 | 28.93 | 29.18 | 629,548 | -0.00(-0.01%) |
Mar 03, 2015 | 29.06 | 29.20 | 28.96 | 29.19 | 627,394 | +0.00(+0.00%) |