Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.60 | 32.71 | 32.23 | 32.48 | 2,644,824 | -0.21(-0.66%) |
May 28, 2015 | 32.67 | 32.79 | 32.43 | 32.69 | 2,155,827 | -0.04(-0.12%) |
May 27, 2015 | 32.62 | 32.89 | 32.43 | 32.73 | 4,146,360 | +0.81(+2.54%) |
May 26, 2015 | 31.90 | 32.12 | 31.76 | 31.92 | 3,539,242 | -0.44(-1.37%) |
May 22, 2015 | 31.95 | 32.36 | 32.36 | 32.36 | 3,012,206 | +0.21(+0.64%) |
May 21, 2015 | 31.21 | 32.18 | 31.19 | 32.16 | 2,372,401 | +0.85(+2.70%) |
May 20, 2015 | 31.35 | 31.42 | 31.02 | 31.31 | 2,479,376 | +0.09(+0.29%) |
May 19, 2015 | 31.45 | 31.45 | 30.70 | 31.22 | 4,956,913 | -0.30(-0.96%) |
May 18, 2015 | 31.26 | 31.55 | 31.19 | 31.52 | 1,454,531 | +0.37(+1.19%) |
May 15, 2015 | 31.39 | 31.45 | 30.95 | 31.15 | 1,989,540 | -0.28(-0.89%) |
May 14, 2015 | 31.42 | 31.50 | 31.14 | 31.43 | 2,325,626 | +0.15(+0.47%) |
May 13, 2015 | 31.31 | 31.54 | 31.02 | 31.29 | 2,418,836 | -0.10(-0.30%) |
May 12, 2015 | 31.49 | 31.83 | 31.24 | 31.38 | 2,270,414 | -0.31(-0.99%) |
May 11, 2015 | 31.72 | 31.92 | 31.40 | 31.70 | 2,816,698 | -0.08(-0.26%) |
May 08, 2015 | 31.26 | 31.86 | 30.98 | 31.78 | 4,692,913 | +0.92(+2.99%) |
May 07, 2015 | 29.13 | 30.93 | 29.12 | 30.86 | 5,505,137 | +1.29(+4.35%) |
May 06, 2015 | 28.89 | 29.82 | 28.89 | 29.57 | 5,509,984 | +1.06(+3.73%) |
May 05, 2015 | 28.79 | 28.88 | 28.47 | 28.51 | 1,523,721 | -0.29(-1.01%) |
May 04, 2015 | 28.82 | 28.87 | 28.53 | 28.80 | 1,757,481 | +0.12(+0.41%) |
May 01, 2015 | 28.23 | 28.71 | 28.18 | 28.68 | 1,476,145 | +0.45(+1.59%) |
Apr 30, 2015 | 28.60 | 28.63 | 28.18 | 28.23 | 2,346,291 | -0.67(-2.32%) |
Apr 29, 2015 | 29.13 | 29.23 | 28.83 | 28.90 | 1,972,973 | -0.45(-1.54%) |
Apr 28, 2015 | 29.32 | 29.39 | 28.91 | 29.36 | 1,719,628 | +0.08(+0.29%) |
Apr 27, 2015 | 29.46 | 29.64 | 29.12 | 29.27 | 1,566,113 | -0.04(-0.13%) |
Apr 24, 2015 | 29.81 | 29.84 | 29.25 | 29.31 | 1,593,597 | -0.39(-1.32%) |
Apr 23, 2015 | 29.68 | 29.78 | 29.36 | 29.70 | 1,660,872 | -0.02(-0.08%) |
Apr 22, 2015 | 30.11 | 30.19 | 29.66 | 29.73 | 2,577,152 | -0.25(-0.84%) |
Apr 21, 2015 | 29.97 | 30.16 | 29.66 | 29.98 | 1,679,824 | +0.05(+0.17%) |
Apr 20, 2015 | 30.13 | 30.45 | 29.86 | 29.93 | 2,088,779 | -0.10(-0.32%) |
Apr 17, 2015 | 30.57 | 30.57 | 29.80 | 30.02 | 2,255,102 | -0.54(-1.78%) |
Apr 16, 2015 | 30.50 | 30.91 | 30.36 | 30.57 | 2,074,101 | +0.21(+0.70%) |
Apr 15, 2015 | 30.05 | 30.46 | 29.99 | 30.35 | 1,508,289 | +0.37(+1.23%) |
Apr 14, 2015 | 30.24 | 30.44 | 29.88 | 29.98 | 1,477,365 | -0.17(-0.58%) |
Apr 13, 2015 | 30.44 | 30.49 | 30.07 | 30.16 | 1,193,605 | -0.25(-0.81%) |
Apr 10, 2015 | 30.35 | 30.46 | 30.15 | 30.40 | 1,366,223 | +0.06(+0.20%) |
Apr 09, 2015 | 30.19 | 30.61 | 30.14 | 30.34 | 1,541,995 | +0.19(+0.63%) |
Apr 08, 2015 | 30.12 | 30.39 | 29.98 | 30.15 | 1,581,536 | +0.28(+0.94%) |
Apr 07, 2015 | 30.21 | 30.41 | 29.85 | 29.87 | 1,478,514 | -0.32(-1.08%) |
Apr 06, 2015 | 30.05 | 30.66 | 29.99 | 30.20 | 1,831,083 | +0.17(+0.56%) |
Apr 02, 2015 | 29.66 | 30.03 | 30.03 | 30.03 | 1,856,125 | +0.48(+1.61%) |
Apr 01, 2015 | 29.99 | 30.15 | 29.31 | 29.55 | 2,571,116 | -0.49(-1.62%) |
Mar 31, 2015 | 29.55 | 30.30 | 29.46 | 30.04 | 2,629,360 | +0.37(+1.25%) |
Mar 30, 2015 | 29.19 | 30.76 | 29.18 | 29.67 | 3,856,124 | +0.52(+1.79%) |
Mar 27, 2015 | 29.33 | 29.65 | 28.89 | 29.15 | 1,904,138 | -0.02(-0.06%) |
Mar 26, 2015 | 29.41 | 29.50 | 28.97 | 29.17 | 1,468,395 | -0.31(-1.06%) |
Mar 25, 2015 | 30.27 | 30.27 | 29.41 | 29.48 | 5,234,519 | -0.59(-1.95%) |
Mar 24, 2015 | 29.72 | 30.18 | 29.59 | 30.07 | 2,891,193 | +0.45(+1.53%) |
Mar 23, 2015 | 29.70 | 29.78 | 29.54 | 29.61 | 2,463,511 | -0.11(-0.38%) |
Mar 20, 2015 | 29.64 | 29.85 | 29.45 | 29.73 | 2,509,393 | +0.32(+1.10%) |
Mar 19, 2015 | 29.65 | 29.81 | 29.22 | 29.40 | 2,586,335 | -0.48(-1.59%) |
Mar 18, 2015 | 29.47 | 30.07 | 29.13 | 29.88 | 2,565,907 | +0.40(+1.35%) |
Mar 17, 2015 | 29.41 | 29.55 | 29.16 | 29.48 | 2,069,728 | -0.15(-0.50%) |
Mar 16, 2015 | 29.05 | 29.73 | 29.02 | 29.63 | 2,132,245 | +0.65(+2.26%) |
Mar 13, 2015 | 29.18 | 29.40 | 28.76 | 28.97 | 1,805,377 | -0.36(-1.23%) |
Mar 12, 2015 | 29.29 | 29.43 | 29.00 | 29.33 | 1,914,826 | +0.16(+0.56%) |
Mar 11, 2015 | 29.13 | 29.30 | 28.99 | 29.17 | 2,325,202 | +0.19(+0.64%) |
Mar 10, 2015 | 29.09 | 29.15 | 28.72 | 28.99 | 1,949,184 | -0.55(-1.86%) |
Mar 09, 2015 | 29.56 | 29.74 | 29.31 | 29.54 | 1,339,380 | +0.09(+0.30%) |
Mar 06, 2015 | 29.46 | 29.75 | 29.32 | 29.45 | 1,545,848 | -0.29(-0.98%) |
Mar 05, 2015 | 30.10 | 30.42 | 29.70 | 29.74 | 1,768,674 | -0.37(-1.22%) |
Mar 04, 2015 | 30.15 | 30.41 | 29.88 | 30.11 | 1,771,917 | -0.30(-1.00%) |
Mar 03, 2015 | 30.65 | 30.66 | 30.29 | 30.41 | 1,950,227 | -0.14(-0.46%) |