Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.83 | 29.25 | 28.35 | 28.41 | 2,614,021 | -0.51(-1.75%) |
May 28, 2015 | 29.84 | 29.93 | 28.41 | 28.92 | 2,182,093 | -1.14(-3.80%) |
May 27, 2015 | 29.72 | 30.43 | 29.36 | 30.06 | 1,037,357 | +0.26(+0.87%) |
May 26, 2015 | 28.71 | 29.81 | 28.47 | 29.80 | 2,080,953 | +0.51(+1.73%) |
May 22, 2015 | 30.12 | 29.30 | 29.30 | 29.30 | 2,092,800 | -1.56(-5.04%) |
May 21, 2015 | 30.37 | 31.06 | 30.10 | 30.85 | 1,404,437 | +0.93(+3.11%) |
May 20, 2015 | 29.15 | 30.06 | 28.57 | 29.92 | 1,533,772 | +0.83(+2.85%) |
May 19, 2015 | 29.82 | 30.17 | 28.97 | 29.09 | 2,777,932 | -1.43(-4.68%) |
May 18, 2015 | 31.73 | 32.21 | 30.22 | 30.52 | 2,858,439 | -1.38(-4.33%) |
May 15, 2015 | 32.06 | 32.43 | 30.98 | 31.90 | 1,858,377 | -0.52(-1.62%) |
May 14, 2015 | 32.97 | 33.70 | 32.25 | 32.43 | 951,337 | -0.38(-1.15%) |
May 13, 2015 | 33.20 | 33.55 | 32.55 | 32.80 | 1,419,102 | -0.06(-0.20%) |
May 12, 2015 | 32.01 | 33.22 | 31.10 | 32.87 | 1,182,708 | +1.08(+3.39%) |
May 11, 2015 | 32.34 | 32.88 | 31.69 | 31.79 | 956,450 | -0.51(-1.57%) |
May 08, 2015 | 32.69 | 32.69 | 31.40 | 32.30 | 1,673,250 | +0.10(+0.31%) |
May 07, 2015 | 32.83 | 33.04 | 31.72 | 32.20 | 1,444,922 | -0.76(-2.32%) |
May 06, 2015 | 34.15 | 34.36 | 32.40 | 32.96 | 1,531,478 | -0.83(-2.45%) |
May 05, 2015 | 35.41 | 35.55 | 33.72 | 33.79 | 1,697,220 | -0.79(-2.29%) |
May 04, 2015 | 34.54 | 34.96 | 33.50 | 34.58 | 1,566,790 | -0.11(-0.32%) |
May 01, 2015 | 34.18 | 35.29 | 33.43 | 34.69 | 1,775,224 | +0.29(+0.86%) |
Apr 30, 2015 | 32.79 | 34.91 | 31.42 | 34.40 | 3,593,079 | +1.43(+4.33%) |
Apr 29, 2015 | 30.57 | 34.82 | 29.70 | 32.97 | 6,006,360 | +0.74(+2.29%) |
Apr 28, 2015 | 31.65 | 32.66 | 31.56 | 32.23 | 3,012,269 | +0.36(+1.13%) |
Apr 27, 2015 | 31.70 | 32.35 | 31.19 | 31.87 | 3,871,168 | -0.08(-0.26%) |
Apr 24, 2015 | 32.80 | 32.80 | 31.44 | 31.96 | 2,452,665 | -1.20(-3.61%) |
Apr 23, 2015 | 33.40 | 33.80 | 31.64 | 33.15 | 3,976,948 | -0.87(-2.54%) |
Apr 22, 2015 | 33.59 | 34.50 | 33.25 | 34.02 | 1,013,857 | +0.64(+1.93%) |
Apr 21, 2015 | 34.87 | 35.00 | 33.05 | 33.38 | 1,929,275 | -1.56(-4.46%) |
Apr 20, 2015 | 34.55 | 36.54 | 34.55 | 34.93 | 1,681,631 | +0.12(+0.34%) |
Apr 17, 2015 | 35.56 | 35.56 | 34.67 | 34.81 | 1,783,858 | -1.11(-3.08%) |
Apr 16, 2015 | 35.79 | 36.79 | 35.39 | 35.92 | 1,742,167 | -0.06(-0.18%) |
Apr 15, 2015 | 35.00 | 37.00 | 34.63 | 35.98 | 2,511,153 | +1.19(+3.41%) |
Apr 14, 2015 | 34.08 | 34.81 | 33.02 | 34.79 | 3,104,549 | +1.25(+3.73%) |
Apr 13, 2015 | 33.71 | 34.35 | 33.27 | 33.54 | 1,684,516 | +0.07(+0.22%) |
Apr 10, 2015 | 33.90 | 34.37 | 33.24 | 33.47 | 1,184,122 | -0.40(-1.17%) |
Apr 09, 2015 | 33.65 | 33.97 | 32.95 | 33.86 | 1,420,630 | +0.29(+0.88%) |
Apr 08, 2015 | 34.08 | 34.61 | 33.29 | 33.57 | 1,601,593 | +0.03(+0.08%) |
Apr 07, 2015 | 33.18 | 34.79 | 32.81 | 33.54 | 1,630,955 | +0.24(+0.72%) |
Apr 06, 2015 | 33.03 | 33.86 | 32.55 | 33.30 | 2,213,709 | +0.43(+1.32%) |
Apr 02, 2015 | 33.15 | 32.87 | 32.87 | 32.87 | 2,275,760 | -0.53(-1.60%) |
Apr 01, 2015 | 32.97 | 34.02 | 32.54 | 33.40 | 2,426,771 | +0.61(+1.85%) |
Mar 31, 2015 | 32.00 | 32.88 | 31.83 | 32.80 | 2,145,660 | +0.41(+1.28%) |
Mar 30, 2015 | 31.41 | 32.88 | 31.36 | 32.38 | 2,383,379 | +1.17(+3.75%) |
Mar 27, 2015 | 31.31 | 31.65 | 30.34 | 31.21 | 2,128,068 | -0.16(-0.50%) |
Mar 26, 2015 | 31.95 | 32.69 | 30.59 | 31.37 | 2,657,912 | -0.23(-0.73%) |
Mar 25, 2015 | 31.09 | 31.79 | 30.56 | 31.60 | 2,829,280 | +0.87(+2.85%) |
Mar 24, 2015 | 30.21 | 31.50 | 29.34 | 30.72 | 2,659,088 | +0.55(+1.83%) |
Mar 23, 2015 | 28.94 | 30.70 | 28.79 | 30.17 | 3,264,509 | +1.17(+4.03%) |
Mar 20, 2015 | 27.80 | 29.07 | 27.57 | 29.00 | 2,042,303 | +1.53(+5.56%) |
Mar 19, 2015 | 27.33 | 27.86 | 26.84 | 27.47 | 1,444,391 | -0.27(-0.96%) |
Mar 18, 2015 | 26.28 | 28.20 | 25.79 | 27.74 | 3,281,895 | +1.43(+5.43%) |
Mar 17, 2015 | 25.91 | 26.75 | 25.46 | 26.31 | 1,666,540 | +0.19(+0.74%) |
Mar 16, 2015 | 27.02 | 27.08 | 25.57 | 26.12 | 2,439,080 | -1.01(-3.73%) |
Mar 13, 2015 | 28.09 | 28.55 | 26.53 | 27.13 | 2,257,848 | -1.21(-4.26%) |
Mar 12, 2015 | 28.77 | 29.19 | 28.21 | 28.34 | 1,112,821 | -0.25(-0.89%) |
Mar 11, 2015 | 27.39 | 28.80 | 27.33 | 28.59 | 1,399,379 | +1.02(+3.69%) |
Mar 10, 2015 | 28.71 | 28.98 | 27.52 | 27.57 | 1,810,277 | -1.66(-5.68%) |
Mar 09, 2015 | 29.45 | 29.85 | 29.03 | 29.23 | 830,089 | -0.31(-1.06%) |
Mar 06, 2015 | 30.12 | 30.22 | 28.97 | 29.55 | 1,500,067 | -0.30(-1.01%) |
Mar 05, 2015 | 30.06 | 30.45 | 29.55 | 29.85 | 1,661,029 | -0.47(-1.54%) |
Mar 04, 2015 | 30.73 | 30.73 | 29.22 | 30.32 | 2,701,818 | -0.41(-1.34%) |
Mar 03, 2015 | 29.45 | 31.37 | 29.27 | 30.73 | 3,272,337 | +1.30(+4.43%) |