Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.16 | 31.16 | 31.03 | 31.03 | 2,976 | -0.22(-0.70%) |
May 28, 2015 | 31.22 | 31.25 | 31.11 | 31.25 | 2,114 | -0.07(-0.24%) |
May 27, 2015 | 31.16 | 31.32 | 30.95 | 31.32 | 19,327 | +0.29(+0.95%) |
May 26, 2015 | 31.20 | 31.20 | 30.92 | 31.03 | 4,773 | -0.25(-0.80%) |
May 22, 2015 | 31.25 | 31.28 | 31.28 | 31.28 | 8,300 | +0.04(+0.13%) |
May 21, 2015 | 31.40 | 31.40 | 31.20 | 31.24 | 1,696 | -0.19(-0.60%) |
May 20, 2015 | 31.44 | 31.55 | 31.43 | 31.43 | 6,813 | -0.06(-0.18%) |
May 19, 2015 | 31.49 | 31.55 | 31.45 | 31.49 | 6,873 | -0.00(-0.01%) |
May 18, 2015 | 31.41 | 31.51 | 31.41 | 31.49 | 4,946 | +0.06(+0.20%) |
May 15, 2015 | 31.32 | 31.43 | 31.32 | 31.43 | 4,618 | +0.17(+0.54%) |
May 14, 2015 | 30.80 | 31.26 | 30.80 | 31.26 | 25,522 | +0.49(+1.59%) |
May 13, 2015 | 31.12 | 31.12 | 30.77 | 30.77 | 5,563 | -0.18(-0.57%) |
May 12, 2015 | 30.80 | 31.04 | 30.60 | 30.95 | 4,830 | -0.03(-0.09%) |
May 11, 2015 | 31.11 | 31.18 | 30.93 | 30.97 | 3,833 | -0.08(-0.25%) |
May 08, 2015 | 30.99 | 31.20 | 30.99 | 31.05 | 6,191 | +0.25(+0.82%) |
May 07, 2015 | 30.37 | 30.83 | 30.19 | 30.80 | 61,759 | +0.40(+1.32%) |
May 06, 2015 | 30.51 | 30.54 | 30.23 | 30.40 | 15,358 | -0.17(-0.54%) |
May 05, 2015 | 31.05 | 31.05 | 30.51 | 30.57 | 14,081 | -0.49(-1.59%) |
May 04, 2015 | 31.10 | 31.20 | 31.00 | 31.06 | 10,808 | +0.12(+0.39%) |
May 01, 2015 | 30.97 | 31.03 | 30.94 | 30.94 | 3,065 | +0.23(+0.75%) |
Apr 30, 2015 | 31.14 | 31.14 | 30.69 | 30.71 | 7,556 | -0.51(-1.63%) |
Apr 29, 2015 | 31.37 | 31.46 | 31.11 | 31.22 | 5,784 | -0.30(-0.95%) |
Apr 28, 2015 | 31.52 | 31.65 | 31.25 | 31.52 | 4,244 | +0.05(+0.16%) |
Apr 27, 2015 | 31.56 | 31.79 | 31.43 | 31.47 | 12,393 | -0.13(-0.42%) |
Apr 24, 2015 | 31.55 | 31.69 | 31.55 | 31.60 | 9,216 | -0.03(-0.09%) |
Apr 23, 2015 | 31.60 | 31.68 | 31.47 | 31.63 | 2,644 | +0.09(+0.29%) |
Apr 22, 2015 | 31.40 | 31.54 | 31.40 | 31.54 | 1,848 | +0.06(+0.19%) |
Apr 21, 2015 | 31.48 | 31.52 | 31.41 | 31.48 | 3,970 | +0.12(+0.38%) |
Apr 20, 2015 | 31.52 | 31.52 | 31.18 | 31.36 | 6,831 | +0.21(+0.67%) |
Apr 17, 2015 | 31.36 | 31.36 | 31.06 | 31.15 | 9,097 | -0.32(-1.02%) |
Apr 16, 2015 | 31.37 | 31.53 | 31.26 | 31.47 | 9,357 | +0.09(+0.29%) |
Apr 15, 2015 | 31.40 | 31.53 | 31.38 | 31.38 | 4,873 | -0.06(-0.18%) |
Apr 14, 2015 | 31.41 | 31.50 | 31.35 | 31.44 | 8,888 | +0.02(+0.05%) |
Apr 13, 2015 | 31.50 | 31.57 | 31.42 | 31.42 | 4,242 | -0.02(-0.05%) |
Apr 10, 2015 | 31.57 | 31.60 | 31.40 | 31.44 | 6,215 | +0.04(+0.11%) |
Apr 09, 2015 | 31.88 | 31.88 | 31.39 | 31.40 | 6,805 | -0.45(-1.40%) |
Apr 08, 2015 | 31.80 | 31.87 | 31.76 | 31.85 | 2,969 | +0.08(+0.25%) |
Apr 07, 2015 | 32.04 | 32.04 | 31.77 | 31.77 | 3,036 | -0.40(-1.24%) |
Apr 06, 2015 | 32.00 | 32.26 | 32.00 | 32.16 | 8,903 | +0.09(+0.26%) |
Apr 02, 2015 | 32.00 | 32.08 | 32.08 | 32.08 | 3,400 | +0.32(+1.01%) |
Apr 01, 2015 | 31.93 | 31.93 | 31.72 | 31.76 | 1,504 | -0.21(-0.66%) |
Mar 31, 2015 | 32.03 | 32.03 | 31.90 | 31.97 | 16,375 | -0.02(-0.06%) |
Mar 30, 2015 | 31.84 | 32.11 | 31.80 | 31.99 | 4,698 | +0.45(+1.43%) |
Mar 27, 2015 | 31.63 | 31.65 | 31.54 | 31.54 | 7,240 | -0.04(-0.13%) |
Mar 26, 2015 | 31.49 | 31.78 | 31.30 | 31.58 | 14,067 | -0.18(-0.57%) |
Mar 25, 2015 | 32.21 | 32.25 | 31.76 | 31.76 | 12,431 | -0.61(-1.88%) |
Mar 24, 2015 | 32.58 | 32.58 | 32.28 | 32.37 | 6,772 | -0.31(-0.95%) |
Mar 23, 2015 | 32.75 | 32.75 | 32.55 | 32.68 | 8,630 | -0.02(-0.05%) |
Mar 20, 2015 | 32.23 | 32.70 | 32.23 | 32.70 | 1,897 | +0.52(+1.61%) |
Mar 19, 2015 | 32.12 | 32.27 | 32.12 | 32.18 | 2,999 | -0.06(-0.17%) |
Mar 18, 2015 | 31.90 | 32.38 | 31.77 | 32.24 | 10,978 | +0.33(+1.02%) |
Mar 17, 2015 | 31.83 | 31.91 | 31.82 | 31.91 | 3,291 | -0.07(-0.22%) |
Mar 16, 2015 | 31.67 | 31.98 | 31.66 | 31.98 | 6,259 | +0.45(+1.43%) |
Mar 13, 2015 | 31.75 | 31.75 | 31.36 | 31.53 | 11,503 | -0.21(-0.66%) |
Mar 12, 2015 | 31.35 | 31.74 | 31.35 | 31.74 | 6,610 | +0.60(+1.93%) |
Mar 11, 2015 | 31.16 | 31.20 | 31.03 | 31.14 | 3,873 | +0.01(+0.03%) |
Mar 10, 2015 | 31.20 | 31.20 | 30.97 | 31.13 | 19,778 | -0.22(-0.70%) |
Mar 09, 2015 | 31.18 | 31.35 | 31.17 | 31.35 | 7,866 | +0.30(+0.97%) |
Mar 06, 2015 | 31.37 | 31.37 | 30.99 | 31.05 | 10,521 | -0.45(-1.43%) |
Mar 05, 2015 | 31.58 | 31.58 | 31.39 | 31.50 | 4,412 | +0.30(+0.96%) |
Mar 04, 2015 | 31.44 | 31.52 | 31.17 | 31.20 | 4,094 | -0.32(-1.02%) |
Mar 03, 2015 | 31.49 | 31.52 | 31.27 | 31.52 | 2,275 | -0.08(-0.25%) |