Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.96 | 32.07 | 31.65 | 31.77 | 628,168 | -0.21(-0.64%) |
May 28, 2015 | 32.04 | 32.19 | 31.81 | 31.98 | 656,305 | -0.23(-0.72%) |
May 27, 2015 | 32.06 | 32.34 | 31.96 | 32.21 | 733,821 | +0.16(+0.50%) |
May 26, 2015 | 32.63 | 32.82 | 31.97 | 32.05 | 1,180,580 | -0.69(-2.11%) |
May 22, 2015 | 32.68 | 32.74 | 32.74 | 32.74 | 724,383 | -0.07(-0.20%) |
May 21, 2015 | 32.45 | 32.89 | 32.33 | 32.81 | 1,013,653 | +0.32(+0.98%) |
May 20, 2015 | 32.26 | 32.60 | 32.07 | 32.49 | 611,917 | +0.26(+0.80%) |
May 19, 2015 | 32.44 | 32.58 | 32.07 | 32.23 | 866,095 | -0.14(-0.43%) |
May 18, 2015 | 32.06 | 32.45 | 31.93 | 32.37 | 727,908 | +0.31(+0.98%) |
May 15, 2015 | 31.85 | 32.11 | 31.73 | 32.06 | 968,806 | +0.25(+0.79%) |
May 14, 2015 | 31.67 | 31.83 | 31.44 | 31.81 | 789,778 | +0.29(+0.91%) |
May 13, 2015 | 31.09 | 31.63 | 31.02 | 31.52 | 1,174,760 | +0.45(+1.43%) |
May 12, 2015 | 31.05 | 31.16 | 30.52 | 31.07 | 1,133,571 | -0.13(-0.40%) |
May 11, 2015 | 31.46 | 31.71 | 31.17 | 31.20 | 847,001 | -0.26(-0.82%) |
May 08, 2015 | 31.67 | 31.73 | 31.39 | 31.46 | 706,439 | +0.19(+0.62%) |
May 07, 2015 | 31.25 | 31.59 | 30.92 | 31.27 | 1,113,101 | +0.05(+0.17%) |
May 06, 2015 | 31.92 | 32.08 | 31.01 | 31.21 | 1,811,072 | -0.55(-1.74%) |
May 05, 2015 | 32.30 | 32.63 | 31.69 | 31.77 | 1,413,577 | -0.65(-1.99%) |
May 04, 2015 | 32.62 | 32.96 | 32.28 | 32.41 | 1,431,131 | -0.17(-0.53%) |
May 01, 2015 | 33.13 | 33.15 | 32.47 | 32.58 | 1,432,186 | -0.21(-0.65%) |
Apr 30, 2015 | 33.12 | 33.32 | 32.71 | 32.80 | 1,071,903 | -0.35(-1.04%) |
Apr 29, 2015 | 33.48 | 33.64 | 33.00 | 33.14 | 1,511,412 | -0.72(-2.14%) |
Apr 28, 2015 | 32.59 | 34.04 | 32.31 | 33.87 | 2,328,991 | +0.52(+1.56%) |
Apr 27, 2015 | 33.58 | 34.07 | 33.24 | 33.35 | 1,451,348 | -0.04(-0.12%) |
Apr 24, 2015 | 33.51 | 33.72 | 33.20 | 33.39 | 917,256 | -0.02(-0.06%) |
Apr 23, 2015 | 33.08 | 33.53 | 32.90 | 33.41 | 767,283 | +0.30(+0.90%) |
Apr 22, 2015 | 32.98 | 33.17 | 32.68 | 33.11 | 402,294 | +0.12(+0.36%) |
Apr 21, 2015 | 32.97 | 33.06 | 32.71 | 32.99 | 846,533 | +0.23(+0.69%) |
Apr 20, 2015 | 32.40 | 32.76 | 32.33 | 32.76 | 716,338 | +0.51(+1.59%) |
Apr 17, 2015 | 32.58 | 32.58 | 32.05 | 32.25 | 868,617 | -0.53(-1.62%) |
Apr 16, 2015 | 33.40 | 33.49 | 32.55 | 32.78 | 1,223,189 | -0.60(-1.79%) |
Apr 15, 2015 | 32.30 | 33.63 | 32.30 | 33.38 | 3,521,730 | +1.29(+4.02%) |
Apr 14, 2015 | 31.87 | 32.36 | 30.86 | 32.09 | 3,606,401 | +0.18(+0.56%) |
Apr 13, 2015 | 31.87 | 32.34 | 31.85 | 31.91 | 1,428,206 | +0.03(+0.10%) |
Apr 10, 2015 | 32.69 | 32.73 | 31.64 | 31.88 | 2,251,913 | -0.74(-2.28%) |
Apr 09, 2015 | 33.15 | 33.18 | 32.32 | 32.62 | 2,026,332 | -0.51(-1.53%) |
Apr 08, 2015 | 32.90 | 33.23 | 32.81 | 33.13 | 1,216,190 | +0.51(+1.57%) |
Apr 07, 2015 | 32.79 | 33.04 | 32.62 | 32.62 | 915,455 | -0.11(-0.32%) |
Apr 06, 2015 | 32.63 | 32.95 | 31.99 | 32.72 | 1,681,972 | -0.36(-1.08%) |
Apr 02, 2015 | 32.76 | 33.08 | 33.08 | 33.08 | 921,419 | +0.36(+1.11%) |
Apr 01, 2015 | 32.66 | 32.85 | 32.42 | 32.72 | 1,183,730 | +0.06(+0.18%) |
Mar 31, 2015 | 32.81 | 32.89 | 32.52 | 32.66 | 937,575 | -0.21(-0.64%) |
Mar 30, 2015 | 32.99 | 33.09 | 32.76 | 32.87 | 836,507 | +0.17(+0.52%) |
Mar 27, 2015 | 32.99 | 33.01 | 32.51 | 32.70 | 854,959 | -0.32(-0.98%) |
Mar 26, 2015 | 32.90 | 33.41 | 32.59 | 33.02 | 1,327,255 | +0.13(+0.40%) |
Mar 25, 2015 | 33.04 | 33.63 | 32.76 | 32.89 | 1,370,332 | +0.04(+0.12%) |
Mar 24, 2015 | 33.12 | 33.24 | 32.64 | 32.85 | 1,298,471 | -0.32(-0.95%) |
Mar 23, 2015 | 33.33 | 33.43 | 33.02 | 33.16 | 1,155,346 | -0.16(-0.49%) |
Mar 20, 2015 | 32.70 | 33.39 | 32.67 | 33.33 | 2,021,688 | +0.85(+2.62%) |
Mar 19, 2015 | 32.24 | 32.53 | 32.10 | 32.48 | 1,349,070 | +0.24(+0.74%) |
Mar 18, 2015 | 32.29 | 32.36 | 31.98 | 32.24 | 2,026,156 | -0.02(-0.06%) |
Mar 17, 2015 | 32.20 | 32.54 | 32.06 | 32.26 | 1,413,231 | -0.22(-0.69%) |
Mar 16, 2015 | 32.10 | 32.49 | 31.93 | 32.49 | 1,071,741 | +0.47(+1.48%) |
Mar 13, 2015 | 32.35 | 32.37 | 31.70 | 32.01 | 1,328,396 | -0.49(-1.52%) |
Mar 12, 2015 | 32.18 | 32.52 | 31.90 | 32.51 | 1,031,708 | +0.57(+1.77%) |
Mar 11, 2015 | 31.85 | 32.11 | 31.65 | 31.94 | 1,184,407 | +0.20(+0.62%) |
Mar 10, 2015 | 32.22 | 32.36 | 31.73 | 31.74 | 1,568,172 | -0.81(-2.49%) |
Mar 09, 2015 | 32.68 | 32.81 | 32.48 | 32.55 | 746,711 | -0.15(-0.44%) |
Mar 06, 2015 | 32.99 | 33.52 | 32.64 | 32.70 | 960,873 | -0.29(-0.88%) |
Mar 05, 2015 | 32.81 | 33.00 | 32.49 | 32.99 | 987,486 | +0.39(+1.19%) |
Mar 04, 2015 | 32.56 | 32.72 | 32.37 | 32.60 | 1,114,719 | -0.10(-0.30%) |
Mar 03, 2015 | 32.52 | 32.63 | 32.47 | 32.70 | 1,450,881 | +0.03(+0.10%) |