Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.40 | 30.88 | 30.16 | 30.21 | 181,187 | -0.29(-0.96%) |
May 28, 2015 | 30.34 | 30.67 | 30.15 | 30.50 | 172,282 | +0.10(+0.32%) |
May 27, 2015 | 30.01 | 30.43 | 29.80 | 30.40 | 171,810 | +0.45(+1.52%) |
May 26, 2015 | 29.94 | 30.14 | 29.51 | 29.95 | 157,584 | -0.16(-0.53%) |
May 22, 2015 | 30.45 | 30.11 | 30.11 | 30.11 | 135,422 | -0.35(-1.14%) |
May 21, 2015 | 30.40 | 30.67 | 30.27 | 30.46 | 127,286 | +0.00(+0.00%) |
May 20, 2015 | 30.62 | 30.64 | 30.26 | 30.46 | 131,578 | -0.10(-0.32%) |
May 19, 2015 | 30.29 | 30.77 | 30.11 | 30.55 | 270,489 | +0.37(+1.21%) |
May 18, 2015 | 29.92 | 30.37 | 29.84 | 30.19 | 147,725 | +0.27(+0.89%) |
May 15, 2015 | 30.23 | 30.23 | 29.90 | 29.92 | 117,169 | -0.30(-1.00%) |
May 14, 2015 | 30.03 | 30.32 | 29.91 | 30.23 | 80,373 | +0.36(+1.19%) |
May 13, 2015 | 29.82 | 30.06 | 29.81 | 29.87 | 131,368 | +0.09(+0.30%) |
May 12, 2015 | 29.91 | 29.97 | 29.53 | 29.78 | 152,526 | -0.24(-0.80%) |
May 11, 2015 | 30.17 | 30.42 | 30.00 | 30.02 | 130,847 | -0.14(-0.47%) |
May 08, 2015 | 30.32 | 30.57 | 30.10 | 30.16 | 130,132 | +0.14(+0.47%) |
May 07, 2015 | 29.90 | 30.19 | 29.83 | 30.02 | 133,384 | +0.05(+0.18%) |
May 06, 2015 | 29.85 | 30.03 | 29.46 | 29.97 | 311,229 | +0.14(+0.48%) |
May 05, 2015 | 29.29 | 29.86 | 29.27 | 29.82 | 373,265 | +0.53(+1.82%) |
May 04, 2015 | 29.58 | 29.88 | 29.29 | 29.29 | 262,229 | -0.29(-0.96%) |
May 01, 2015 | 29.17 | 29.70 | 29.17 | 29.57 | 191,410 | +0.38(+1.31%) |
Apr 30, 2015 | 29.25 | 29.61 | 29.02 | 29.19 | 363,492 | -0.23(-0.79%) |
Apr 29, 2015 | 29.58 | 29.82 | 29.36 | 29.42 | 461,902 | -0.21(-0.72%) |
Apr 28, 2015 | 29.69 | 29.95 | 29.39 | 29.64 | 388,059 | -0.20(-0.69%) |
Apr 27, 2015 | 30.56 | 30.85 | 29.79 | 29.84 | 615,108 | -0.70(-2.30%) |
Apr 24, 2015 | 31.04 | 31.58 | 29.33 | 30.55 | 1,066,622 | -0.98(-3.11%) |
Apr 23, 2015 | 31.71 | 31.82 | 31.19 | 31.53 | 271,306 | -0.36(-1.12%) |
Apr 22, 2015 | 32.10 | 32.24 | 31.69 | 31.88 | 194,231 | -0.17(-0.53%) |
Apr 21, 2015 | 32.45 | 32.60 | 32.01 | 32.05 | 189,959 | -0.30(-0.94%) |
Apr 20, 2015 | 31.97 | 32.53 | 31.95 | 32.35 | 279,721 | +0.53(+1.68%) |
Apr 17, 2015 | 32.02 | 32.04 | 31.73 | 31.82 | 381,803 | -0.54(-1.68%) |
Apr 16, 2015 | 32.56 | 32.69 | 32.18 | 32.36 | 368,252 | -0.29(-0.90%) |
Apr 15, 2015 | 32.57 | 32.86 | 32.52 | 32.66 | 218,141 | +0.19(+0.58%) |
Apr 14, 2015 | 32.06 | 32.59 | 31.85 | 32.47 | 324,700 | +0.45(+1.39%) |
Apr 13, 2015 | 31.93 | 32.46 | 31.72 | 32.02 | 166,978 | +0.13(+0.42%) |
Apr 10, 2015 | 32.02 | 32.02 | 31.58 | 31.89 | 134,274 | +0.02(+0.06%) |
Apr 09, 2015 | 32.30 | 32.31 | 31.63 | 31.87 | 232,301 | -0.37(-1.16%) |
Apr 08, 2015 | 32.05 | 32.27 | 31.83 | 32.25 | 232,302 | +0.12(+0.39%) |
Apr 07, 2015 | 32.37 | 32.41 | 31.96 | 32.12 | 339,175 | -0.45(-1.37%) |
Apr 06, 2015 | 32.75 | 33.09 | 32.57 | 32.57 | 252,887 | -0.75(-2.25%) |
Apr 02, 2015 | 32.76 | 33.32 | 33.32 | 33.32 | 157,543 | +0.52(+1.57%) |
Apr 01, 2015 | 33.17 | 33.24 | 32.39 | 32.80 | 311,072 | -0.48(-1.45%) |
Mar 31, 2015 | 33.32 | 33.59 | 33.11 | 33.28 | 220,413 | -0.17(-0.51%) |
Mar 30, 2015 | 33.09 | 33.61 | 33.09 | 33.45 | 223,388 | +0.48(+1.45%) |
Mar 27, 2015 | 32.69 | 33.00 | 32.43 | 32.97 | 134,910 | +0.27(+0.81%) |
Mar 26, 2015 | 33.01 | 33.05 | 32.37 | 32.70 | 190,406 | -0.35(-1.07%) |
Mar 25, 2015 | 33.66 | 33.66 | 33.04 | 33.06 | 219,686 | -0.46(-1.38%) |
Mar 24, 2015 | 33.24 | 33.66 | 32.94 | 33.52 | 317,472 | +0.21(+0.64%) |
Mar 23, 2015 | 33.39 | 33.56 | 33.14 | 33.31 | 119,399 | -0.08(-0.24%) |
Mar 20, 2015 | 33.41 | 33.89 | 33.25 | 33.39 | 711,814 | +0.13(+0.40%) |
Mar 19, 2015 | 33.35 | 33.40 | 32.88 | 33.25 | 152,221 | -0.15(-0.45%) |
Mar 18, 2015 | 32.90 | 33.48 | 32.70 | 33.40 | 253,328 | +0.39(+1.18%) |
Mar 17, 2015 | 32.69 | 33.33 | 32.64 | 33.01 | 499,243 | +0.14(+0.43%) |
Mar 16, 2015 | 32.63 | 33.01 | 32.24 | 32.87 | 356,308 | +0.46(+1.42%) |
Mar 13, 2015 | 32.15 | 32.46 | 31.71 | 32.41 | 239,538 | +0.28(+0.88%) |
Mar 12, 2015 | 32.12 | 32.38 | 31.81 | 32.13 | 178,126 | +0.24(+0.75%) |
Mar 11, 2015 | 31.58 | 32.07 | 31.28 | 31.89 | 186,244 | +0.39(+1.24%) |
Mar 10, 2015 | 31.36 | 31.55 | 30.96 | 31.50 | 210,540 | -0.04(-0.11%) |
Mar 09, 2015 | 31.40 | 31.60 | 31.30 | 31.53 | 170,556 | +0.09(+0.28%) |
Mar 06, 2015 | 31.61 | 31.75 | 31.25 | 31.44 | 170,561 | -0.46(-1.45%) |
Mar 05, 2015 | 32.29 | 32.29 | 31.69 | 31.91 | 308,525 | -0.39(-1.21%) |
Mar 04, 2015 | 32.25 | 32.39 | 31.99 | 32.30 | 373,282 | -0.09(-0.27%) |
Mar 03, 2015 | 32.34 | 32.48 | 32.13 | 32.38 | 313,222 | -0.07(-0.22%) |