Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.39 | 31.39 | 30.97 | 31.22 | 739,529 | -0.14(-0.45%) |
May 28, 2015 | 31.23 | 31.36 | 31.08 | 31.36 | 471,043 | +0.17(+0.56%) |
May 27, 2015 | 31.01 | 31.23 | 30.76 | 31.18 | 455,011 | +0.22(+0.72%) |
May 26, 2015 | 30.96 | 31.04 | 30.68 | 30.96 | 524,239 | -0.06(-0.18%) |
May 22, 2015 | 30.95 | 31.02 | 31.02 | 31.02 | 465,253 | -0.03(-0.09%) |
May 21, 2015 | 30.95 | 31.14 | 30.75 | 31.04 | 491,192 | +0.02(+0.07%) |
May 20, 2015 | 31.32 | 31.40 | 30.93 | 31.02 | 448,659 | -0.28(-0.89%) |
May 19, 2015 | 30.83 | 31.31 | 30.83 | 31.30 | 795,858 | +0.54(+1.75%) |
May 18, 2015 | 30.13 | 30.82 | 30.13 | 30.76 | 455,832 | +0.41(+1.36%) |
May 15, 2015 | 30.95 | 30.95 | 30.20 | 30.35 | 556,768 | -0.48(-1.54%) |
May 14, 2015 | 30.74 | 30.93 | 30.56 | 30.83 | 556,672 | +0.17(+0.55%) |
May 13, 2015 | 30.55 | 30.83 | 30.44 | 30.66 | 614,055 | +0.07(+0.23%) |
May 12, 2015 | 30.34 | 30.67 | 30.18 | 30.59 | 362,049 | +0.10(+0.32%) |
May 11, 2015 | 30.23 | 30.61 | 30.13 | 30.49 | 586,151 | +0.26(+0.86%) |
May 08, 2015 | 30.24 | 30.31 | 29.99 | 30.23 | 448,964 | +0.14(+0.47%) |
May 07, 2015 | 30.22 | 30.30 | 29.97 | 30.09 | 368,859 | -0.16(-0.53%) |
May 06, 2015 | 30.02 | 30.28 | 29.85 | 30.25 | 608,550 | +0.28(+0.93%) |
May 05, 2015 | 29.86 | 30.13 | 29.86 | 29.97 | 731,467 | +0.00(+0.00%) |
May 04, 2015 | 29.67 | 30.02 | 29.59 | 29.97 | 462,913 | +0.34(+1.13%) |
May 01, 2015 | 29.88 | 30.10 | 29.59 | 29.64 | 778,332 | -0.25(-0.84%) |
Apr 30, 2015 | 30.11 | 30.27 | 29.80 | 29.89 | 1,086,764 | -0.27(-0.88%) |
Apr 29, 2015 | 29.91 | 30.34 | 29.91 | 30.16 | 434,813 | +0.15(+0.51%) |
Apr 28, 2015 | 29.76 | 30.13 | 29.64 | 30.00 | 550,025 | +0.37(+1.25%) |
Apr 27, 2015 | 29.85 | 30.09 | 29.57 | 29.63 | 658,364 | -0.23(-0.77%) |
Apr 24, 2015 | 29.97 | 30.03 | 29.69 | 29.86 | 425,292 | -0.07(-0.23%) |
Apr 23, 2015 | 29.86 | 30.09 | 29.78 | 29.93 | 394,201 | -0.05(-0.16%) |
Apr 22, 2015 | 29.96 | 30.13 | 29.66 | 29.98 | 521,418 | +0.10(+0.33%) |
Apr 21, 2015 | 29.99 | 30.18 | 29.85 | 29.88 | 487,171 | -0.05(-0.16%) |
Apr 20, 2015 | 29.94 | 30.20 | 29.81 | 29.93 | 467,492 | +0.16(+0.54%) |
Apr 17, 2015 | 29.95 | 30.04 | 29.64 | 29.77 | 501,263 | -0.32(-1.07%) |
Apr 16, 2015 | 30.17 | 30.38 | 29.82 | 30.09 | 598,285 | -0.04(-0.14%) |
Apr 15, 2015 | 29.88 | 30.34 | 29.81 | 30.13 | 931,539 | +0.41(+1.39%) |
Apr 14, 2015 | 29.74 | 29.91 | 29.37 | 29.72 | 1,368,490 | +0.01(+0.02%) |
Apr 13, 2015 | 30.09 | 30.71 | 29.43 | 29.71 | 2,210,198 | +0.41(+1.38%) |
Apr 10, 2015 | 29.28 | 29.41 | 29.13 | 29.31 | 1,237,942 | -0.12(-0.40%) |
Apr 09, 2015 | 29.58 | 29.64 | 29.14 | 29.43 | 1,130,706 | -0.23(-0.78%) |
Apr 08, 2015 | 29.87 | 29.96 | 29.53 | 29.66 | 805,223 | -0.11(-0.38%) |
Apr 07, 2015 | 29.65 | 29.97 | 29.53 | 29.77 | 1,151,180 | +0.15(+0.50%) |
Apr 06, 2015 | 29.52 | 29.75 | 29.16 | 29.62 | 666,814 | +0.01(+0.02%) |
Apr 02, 2015 | 29.48 | 29.62 | 29.62 | 29.62 | 488,830 | +0.19(+0.64%) |
Apr 01, 2015 | 29.60 | 29.72 | 29.06 | 29.43 | 635,177 | -0.19(-0.64%) |
Mar 31, 2015 | 29.65 | 29.96 | 29.48 | 29.62 | 562,997 | -0.24(-0.80%) |
Mar 30, 2015 | 29.57 | 29.97 | 29.53 | 29.85 | 548,530 | +0.35(+1.19%) |
Mar 27, 2015 | 29.46 | 29.52 | 29.16 | 29.50 | 499,480 | +0.03(+0.09%) |
Mar 26, 2015 | 29.39 | 29.59 | 29.12 | 29.48 | 620,770 | +0.07(+0.24%) |
Mar 25, 2015 | 29.82 | 29.82 | 29.30 | 29.41 | 785,141 | -0.29(-0.97%) |
Mar 24, 2015 | 29.86 | 29.97 | 29.62 | 29.69 | 863,387 | -0.13(-0.42%) |
Mar 23, 2015 | 30.10 | 30.20 | 29.76 | 29.82 | 495,962 | -0.25(-0.84%) |
Mar 20, 2015 | 29.99 | 30.13 | 29.83 | 30.07 | 1,372,727 | +0.36(+1.22%) |
Mar 19, 2015 | 29.90 | 29.90 | 29.41 | 29.71 | 598,849 | -0.22(-0.75%) |
Mar 18, 2015 | 29.88 | 30.28 | 29.61 | 29.93 | 1,059,975 | +0.06(+0.21%) |
Mar 17, 2015 | 29.70 | 29.90 | 29.50 | 29.87 | 826,855 | +0.15(+0.49%) |
Mar 16, 2015 | 29.68 | 29.83 | 29.43 | 29.72 | 397,074 | +0.12(+0.40%) |
Mar 13, 2015 | 29.94 | 29.95 | 29.23 | 29.60 | 544,276 | -0.31(-1.03%) |
Mar 12, 2015 | 29.46 | 29.95 | 29.39 | 29.91 | 471,085 | +0.66(+2.25%) |
Mar 11, 2015 | 29.04 | 29.32 | 28.98 | 29.25 | 383,582 | +0.24(+0.84%) |
Mar 10, 2015 | 29.30 | 29.30 | 28.92 | 29.01 | 367,571 | -0.49(-1.66%) |
Mar 09, 2015 | 29.54 | 29.67 | 29.39 | 29.50 | 535,443 | +0.14(+0.48%) |
Mar 06, 2015 | 29.27 | 29.74 | 29.18 | 29.36 | 780,548 | +0.13(+0.43%) |
Mar 05, 2015 | 29.29 | 29.57 | 28.90 | 29.23 | 460,516 | +0.06(+0.19%) |
Mar 04, 2015 | 29.39 | 29.34 | 28.92 | 29.18 | 629,704 | -0.00(-0.01%) |
Mar 03, 2015 | 29.05 | 29.19 | 28.96 | 29.18 | 627,550 | +0.00(+0.00%) |