Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.76 | 32.91 | 32.51 | 32.65 | 1,429,165 | -0.12(-0.35%) |
May 28, 2015 | 32.46 | 32.85 | 32.31 | 32.76 | 1,219,559 | +0.18(+0.55%) |
May 27, 2015 | 32.50 | 32.65 | 32.31 | 32.58 | 660,532 | +0.14(+0.44%) |
May 26, 2015 | 32.83 | 32.90 | 32.38 | 32.44 | 539,942 | -0.45(-1.38%) |
May 22, 2015 | 33.01 | 32.89 | 32.89 | 32.89 | 648,164 | -0.13(-0.40%) |
May 21, 2015 | 32.68 | 33.08 | 32.65 | 33.03 | 1,510,519 | +0.29(+0.90%) |
May 20, 2015 | 32.71 | 32.86 | 32.58 | 32.73 | 599,503 | +0.03(+0.08%) |
May 19, 2015 | 32.95 | 33.03 | 32.61 | 32.71 | 709,268 | -0.20(-0.62%) |
May 18, 2015 | 32.75 | 32.95 | 32.68 | 32.91 | 695,981 | +0.16(+0.49%) |
May 15, 2015 | 32.97 | 33.04 | 32.62 | 32.75 | 1,032,351 | -0.23(-0.70%) |
May 14, 2015 | 32.87 | 32.99 | 32.71 | 32.98 | 938,846 | +0.27(+0.82%) |
May 13, 2015 | 32.60 | 32.88 | 32.59 | 32.72 | 1,059,533 | +0.27(+0.82%) |
May 12, 2015 | 32.50 | 32.66 | 32.25 | 32.45 | 924,032 | -0.28(-0.87%) |
May 11, 2015 | 32.77 | 33.01 | 32.67 | 32.73 | 1,097,588 | -0.08(-0.24%) |
May 08, 2015 | 33.00 | 33.05 | 32.77 | 32.81 | 1,392,816 | +0.19(+0.57%) |
May 07, 2015 | 32.48 | 32.64 | 32.23 | 32.63 | 715,670 | +0.14(+0.44%) |
May 06, 2015 | 32.70 | 32.81 | 32.25 | 32.49 | 871,570 | -0.10(-0.30%) |
May 05, 2015 | 32.89 | 33.33 | 32.52 | 32.58 | 1,064,821 | -0.23(-0.70%) |
May 04, 2015 | 33.05 | 33.13 | 32.66 | 32.81 | 1,034,746 | -0.21(-0.65%) |
May 01, 2015 | 33.16 | 33.19 | 32.22 | 33.03 | 1,855,741 | +0.11(+0.32%) |
Apr 30, 2015 | 32.59 | 33.33 | 32.13 | 32.92 | 2,159,901 | +0.35(+1.06%) |
Apr 29, 2015 | 32.16 | 32.69 | 32.15 | 32.57 | 1,919,652 | +0.23(+0.72%) |
Apr 28, 2015 | 32.13 | 32.35 | 31.94 | 32.34 | 1,026,760 | +0.06(+0.19%) |
Apr 27, 2015 | 31.77 | 32.29 | 31.75 | 32.28 | 897,789 | +0.60(+1.88%) |
Apr 24, 2015 | 31.91 | 31.99 | 31.48 | 31.69 | 757,812 | -0.24(-0.75%) |
Apr 23, 2015 | 31.56 | 32.18 | 31.45 | 31.93 | 918,575 | +0.39(+1.24%) |
Apr 22, 2015 | 31.48 | 31.54 | 31.20 | 31.53 | 577,044 | +0.09(+0.28%) |
Apr 21, 2015 | 31.59 | 31.73 | 31.20 | 31.45 | 586,216 | -0.09(-0.28%) |
Apr 20, 2015 | 31.45 | 31.63 | 31.36 | 31.53 | 743,435 | +0.28(+0.91%) |
Apr 17, 2015 | 31.58 | 31.58 | 31.09 | 31.25 | 1,287,840 | -0.61(-1.93%) |
Apr 16, 2015 | 31.48 | 32.04 | 31.35 | 31.86 | 1,027,749 | +0.30(+0.96%) |
Apr 15, 2015 | 31.41 | 31.77 | 31.36 | 31.56 | 1,435,202 | +0.26(+0.82%) |
Apr 14, 2015 | 31.19 | 31.45 | 31.14 | 31.30 | 877,900 | +0.04(+0.11%) |
Apr 13, 2015 | 31.20 | 31.50 | 31.20 | 31.27 | 746,082 | -0.04(-0.11%) |
Apr 10, 2015 | 31.22 | 31.40 | 31.11 | 31.30 | 1,645,933 | +0.21(+0.69%) |
Apr 09, 2015 | 31.25 | 31.33 | 30.95 | 31.09 | 1,579,160 | -0.26(-0.82%) |
Apr 08, 2015 | 31.98 | 32.12 | 31.13 | 31.35 | 1,846,557 | -0.73(-2.27%) |
Apr 07, 2015 | 32.03 | 32.20 | 31.91 | 32.08 | 1,030,837 | +0.00(+0.00%) |
Apr 06, 2015 | 31.55 | 32.28 | 31.55 | 32.08 | 876,979 | +0.25(+0.78%) |
Apr 02, 2015 | 31.51 | 31.83 | 31.83 | 31.83 | 982,366 | +0.34(+1.07%) |
Apr 01, 2015 | 31.55 | 31.68 | 31.08 | 31.49 | 1,189,393 | +0.35(+1.11%) |
Mar 31, 2015 | 31.35 | 31.35 | 30.88 | 31.14 | 888,773 | -0.29(-0.93%) |
Mar 30, 2015 | 31.15 | 31.49 | 31.15 | 31.44 | 783,240 | +0.34(+1.09%) |
Mar 27, 2015 | 30.78 | 31.20 | 30.72 | 31.10 | 1,211,473 | +0.27(+0.87%) |
Mar 26, 2015 | 30.72 | 30.95 | 30.64 | 30.83 | 760,385 | -0.06(-0.20%) |
Mar 25, 2015 | 31.32 | 31.32 | 30.89 | 30.89 | 869,405 | -0.29(-0.94%) |
Mar 24, 2015 | 31.18 | 31.36 | 31.03 | 31.19 | 1,084,800 | -0.03(-0.09%) |
Mar 23, 2015 | 31.36 | 31.66 | 31.22 | 31.21 | 1,581,040 | -0.79(-2.47%) |
Mar 20, 2015 | 31.87 | 32.05 | 31.81 | 32.01 | 1,601,287 | +0.40(+1.27%) |
Mar 19, 2015 | 31.78 | 31.80 | 31.44 | 31.61 | 993,499 | -0.29(-0.92%) |
Mar 18, 2015 | 30.73 | 32.01 | 30.56 | 31.90 | 1,359,859 | +1.07(+3.46%) |
Mar 17, 2015 | 31.08 | 31.08 | 30.69 | 30.83 | 768,669 | -0.32(-1.03%) |
Mar 16, 2015 | 30.93 | 31.16 | 30.76 | 31.15 | 862,355 | +0.37(+1.21%) |
Mar 13, 2015 | 31.27 | 31.29 | 30.60 | 30.78 | 1,601,062 | -0.50(-1.59%) |
Mar 12, 2015 | 30.83 | 31.36 | 30.79 | 31.28 | 916,460 | +0.52(+1.71%) |
Mar 11, 2015 | 30.88 | 30.88 | 30.40 | 30.75 | 1,079,109 | -0.11(-0.35%) |
Mar 10, 2015 | 30.96 | 31.04 | 30.75 | 30.86 | 1,306,517 | -0.49(-1.56%) |
Mar 09, 2015 | 31.33 | 31.54 | 31.23 | 31.35 | 955,356 | +0.07(+0.23%) |
Mar 06, 2015 | 31.40 | 31.64 | 31.17 | 31.28 | 1,936,536 | -0.36(-1.15%) |
Mar 05, 2015 | 31.74 | 31.93 | 31.52 | 31.64 | 980,319 | -0.10(-0.31%) |
Mar 04, 2015 | 31.93 | 32.10 | 31.59 | 31.74 | 1,089,240 | -0.36(-1.14%) |
Mar 03, 2015 | 32.04 | 32.25 | 31.96 | 32.10 | 918,436 | -0.06(-0.19%) |