Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.08 | 32.21 | 31.87 | 31.90 | 179,984 | -0.22(-0.68%) |
May 28, 2015 | 32.06 | 32.13 | 31.95 | 32.11 | 80,214 | -0.22(-0.69%) |
May 27, 2015 | 32.01 | 32.36 | 31.90 | 32.34 | 108,653 | +0.20(+0.61%) |
May 26, 2015 | 32.41 | 32.49 | 32.03 | 32.14 | 290,972 | -0.48(-1.46%) |
May 22, 2015 | 32.74 | 32.62 | 32.62 | 32.62 | 149,675 | -0.19(-0.58%) |
May 21, 2015 | 32.69 | 32.83 | 32.66 | 32.81 | 124,307 | -0.06(-0.19%) |
May 20, 2015 | 32.75 | 32.94 | 32.69 | 32.87 | 207,031 | +0.11(+0.32%) |
May 19, 2015 | 32.79 | 32.83 | 32.71 | 32.76 | 100,590 | +0.13(+0.41%) |
May 18, 2015 | 32.72 | 32.81 | 32.61 | 32.63 | 82,815 | -0.20(-0.60%) |
May 15, 2015 | 32.69 | 32.86 | 32.64 | 32.83 | 83,505 | +0.14(+0.43%) |
May 14, 2015 | 32.58 | 32.72 | 32.55 | 32.69 | 99,419 | +0.32(+1.00%) |
May 13, 2015 | 32.50 | 32.59 | 32.34 | 32.37 | 118,925 | +0.07(+0.22%) |
May 12, 2015 | 32.12 | 32.34 | 32.12 | 32.30 | 82,616 | +0.12(+0.37%) |
May 11, 2015 | 32.47 | 32.47 | 32.18 | 32.18 | 94,124 | -0.45(-1.38%) |
May 08, 2015 | 32.62 | 32.78 | 32.55 | 32.62 | 92,818 | +0.33(+1.02%) |
May 07, 2015 | 32.24 | 32.34 | 32.10 | 32.30 | 131,670 | -0.15(-0.45%) |
May 06, 2015 | 32.66 | 32.68 | 32.39 | 32.44 | 99,544 | -0.12(-0.37%) |
May 05, 2015 | 32.72 | 32.76 | 32.55 | 32.56 | 143,645 | -0.31(-0.94%) |
May 04, 2015 | 32.80 | 32.88 | 32.72 | 32.87 | 179,890 | +0.06(+0.19%) |
May 01, 2015 | 32.82 | 32.90 | 32.69 | 32.81 | 78,456 | +0.05(+0.15%) |
Apr 30, 2015 | 33.05 | 33.05 | 32.73 | 32.76 | 160,489 | -0.39(-1.18%) |
Apr 29, 2015 | 33.19 | 33.28 | 33.08 | 33.15 | 141,947 | -0.29(-0.88%) |
Apr 28, 2015 | 33.46 | 33.52 | 33.37 | 33.44 | 160,874 | +0.00(+0.00%) |
Apr 27, 2015 | 33.39 | 33.52 | 33.33 | 33.44 | 95,914 | +0.31(+0.93%) |
Apr 24, 2015 | 33.17 | 33.19 | 33.07 | 33.14 | 141,108 | +0.01(+0.04%) |
Apr 23, 2015 | 32.84 | 33.20 | 32.84 | 33.12 | 103,922 | +0.24(+0.72%) |
Apr 22, 2015 | 32.80 | 32.93 | 32.79 | 32.88 | 294,586 | +0.27(+0.82%) |
Apr 21, 2015 | 32.62 | 32.74 | 32.60 | 32.62 | 127,413 | -0.01(-0.02%) |
Apr 20, 2015 | 32.62 | 32.71 | 32.56 | 32.62 | 87,225 | -0.03(-0.11%) |
Apr 17, 2015 | 32.56 | 32.68 | 32.42 | 32.66 | 220,499 | -0.28(-0.85%) |
Apr 16, 2015 | 32.74 | 33.05 | 32.67 | 32.94 | 181,021 | +0.29(+0.88%) |
Apr 15, 2015 | 32.52 | 32.72 | 32.42 | 32.65 | 138,383 | +0.06(+0.19%) |
Apr 14, 2015 | 32.51 | 32.66 | 32.44 | 32.59 | 122,053 | +0.18(+0.56%) |
Apr 13, 2015 | 32.62 | 32.72 | 32.40 | 32.41 | 241,579 | -0.19(-0.58%) |
Apr 10, 2015 | 32.53 | 32.63 | 32.49 | 32.60 | 67,696 | +0.04(+0.13%) |
Apr 09, 2015 | 32.59 | 32.65 | 32.46 | 32.55 | 79,654 | +0.10(+0.30%) |
Apr 08, 2015 | 32.46 | 32.58 | 32.36 | 32.46 | 113,623 | +0.45(+1.40%) |
Apr 07, 2015 | 32.08 | 32.17 | 31.99 | 32.01 | 81,349 | -0.18(-0.54%) |
Apr 06, 2015 | 32.06 | 32.34 | 32.01 | 32.18 | 175,994 | +0.35(+1.10%) |
Apr 02, 2015 | 31.64 | 31.83 | 31.83 | 31.83 | 175,501 | +0.51(+1.63%) |
Apr 01, 2015 | 31.19 | 31.34 | 31.15 | 31.32 | 117,715 | +0.32(+1.04%) |
Mar 31, 2015 | 30.91 | 31.08 | 30.91 | 31.00 | 232,848 | -0.10(-0.32%) |
Mar 30, 2015 | 30.82 | 31.13 | 30.82 | 31.10 | 161,834 | +0.43(+1.42%) |
Mar 27, 2015 | 30.61 | 30.70 | 30.54 | 30.66 | 84,747 | +0.05(+0.16%) |
Mar 26, 2015 | 30.66 | 30.69 | 30.49 | 30.61 | 137,745 | -0.04(-0.14%) |
Mar 25, 2015 | 31.01 | 31.04 | 30.62 | 30.66 | 300,309 | -0.41(-1.31%) |
Mar 24, 2015 | 30.93 | 31.06 | 30.91 | 31.06 | 142,397 | +0.15(+0.50%) |
Mar 23, 2015 | 30.73 | 30.95 | 30.73 | 30.91 | 149,448 | +0.18(+0.59%) |
Mar 20, 2015 | 30.49 | 30.80 | 30.49 | 30.73 | 505,400 | +0.39(+1.29%) |
Mar 19, 2015 | 30.43 | 30.48 | 30.23 | 30.33 | 299,133 | -0.43(-1.39%) |
Mar 18, 2015 | 30.09 | 30.89 | 30.03 | 30.76 | 707,532 | +0.58(+1.93%) |
Mar 17, 2015 | 30.01 | 30.20 | 29.93 | 30.18 | 178,073 | +0.14(+0.47%) |
Mar 16, 2015 | 29.95 | 30.09 | 29.95 | 30.04 | 492,740 | +0.29(+0.97%) |
Mar 13, 2015 | 29.88 | 29.88 | 29.62 | 29.75 | 151,560 | -0.34(-1.12%) |
Mar 12, 2015 | 30.21 | 30.27 | 30.04 | 30.09 | 186,445 | +0.25(+0.82%) |
Mar 11, 2015 | 29.82 | 29.91 | 29.76 | 29.84 | 204,470 | +0.06(+0.19%) |
Mar 10, 2015 | 30.00 | 30.03 | 29.79 | 29.79 | 135,733 | -0.60(-1.96%) |
Mar 09, 2015 | 30.40 | 30.49 | 30.36 | 30.38 | 200,536 | -0.04(-0.14%) |
Mar 06, 2015 | 30.69 | 30.69 | 30.33 | 30.42 | 210,200 | -0.37(-1.21%) |
Mar 05, 2015 | 30.86 | 30.91 | 30.66 | 30.80 | 118,225 | -0.08(-0.27%) |
Mar 04, 2015 | 30.98 | 31.09 | 30.71 | 30.88 | 127,392 | -0.21(-0.68%) |
Mar 03, 2015 | 31.14 | 31.14 | 31.07 | 31.09 | 113,925 | -0.18(-0.58%) |