Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.30 | 31.57 | 31.15 | 31.28 | 178,885 | -0.02(-0.05%) |
May 28, 2015 | 31.22 | 31.63 | 31.16 | 31.30 | 146,168 | -0.03(-0.11%) |
May 27, 2015 | 31.38 | 31.46 | 30.97 | 31.33 | 122,456 | +0.01(+0.03%) |
May 26, 2015 | 31.50 | 31.57 | 30.97 | 31.33 | 124,131 | -0.31(-0.98%) |
May 22, 2015 | 31.70 | 31.63 | 31.63 | 31.63 | 126,262 | -0.06(-0.19%) |
May 21, 2015 | 31.70 | 31.79 | 31.45 | 31.70 | 244,302 | +0.07(+0.22%) |
May 20, 2015 | 31.47 | 31.81 | 31.25 | 31.63 | 183,881 | +0.23(+0.74%) |
May 19, 2015 | 31.45 | 31.46 | 31.20 | 31.39 | 117,448 | +0.01(+0.03%) |
May 18, 2015 | 31.14 | 31.46 | 31.04 | 31.39 | 166,241 | +0.18(+0.58%) |
May 15, 2015 | 30.67 | 31.24 | 30.65 | 31.20 | 409,631 | +0.49(+1.60%) |
May 14, 2015 | 30.02 | 30.72 | 30.02 | 30.71 | 186,048 | +0.77(+2.59%) |
May 13, 2015 | 30.05 | 30.32 | 29.69 | 29.94 | 272,243 | -0.05(-0.17%) |
May 12, 2015 | 30.11 | 30.26 | 29.66 | 29.99 | 160,162 | -0.27(-0.88%) |
May 11, 2015 | 30.47 | 30.81 | 30.24 | 30.26 | 87,953 | -0.30(-0.98%) |
May 08, 2015 | 31.01 | 31.11 | 30.36 | 30.56 | 98,788 | -0.06(-0.20%) |
May 07, 2015 | 30.67 | 30.71 | 30.22 | 30.62 | 295,179 | -0.12(-0.39%) |
May 06, 2015 | 30.53 | 31.73 | 30.53 | 30.74 | 325,265 | -0.90(-2.85%) |
May 05, 2015 | 32.34 | 32.63 | 31.39 | 31.64 | 222,398 | -0.79(-2.44%) |
May 04, 2015 | 32.03 | 32.76 | 31.98 | 32.43 | 134,768 | +0.39(+1.21%) |
May 01, 2015 | 31.97 | 32.16 | 31.66 | 32.05 | 106,564 | +0.04(+0.13%) |
Apr 30, 2015 | 32.77 | 32.93 | 31.82 | 32.00 | 223,302 | -0.88(-2.67%) |
Apr 29, 2015 | 32.99 | 33.05 | 32.65 | 32.88 | 67,158 | -0.40(-1.19%) |
Apr 28, 2015 | 32.64 | 33.33 | 32.56 | 33.28 | 92,649 | +0.58(+1.76%) |
Apr 27, 2015 | 33.29 | 33.35 | 32.48 | 32.70 | 174,101 | -0.49(-1.48%) |
Apr 24, 2015 | 33.03 | 33.49 | 33.03 | 33.19 | 112,953 | +0.26(+0.78%) |
Apr 23, 2015 | 32.65 | 32.97 | 32.57 | 32.93 | 60,341 | +0.20(+0.60%) |
Apr 22, 2015 | 32.61 | 32.76 | 32.41 | 32.74 | 84,890 | +0.12(+0.37%) |
Apr 21, 2015 | 33.09 | 33.15 | 32.35 | 32.62 | 110,537 | -0.33(-0.99%) |
Apr 20, 2015 | 32.48 | 33.00 | 32.48 | 32.94 | 134,711 | +0.52(+1.59%) |
Apr 17, 2015 | 32.27 | 32.73 | 32.21 | 32.43 | 180,004 | -0.03(-0.11%) |
Apr 16, 2015 | 32.58 | 32.81 | 32.11 | 32.46 | 101,276 | -0.06(-0.19%) |
Apr 15, 2015 | 32.55 | 32.97 | 32.48 | 32.52 | 105,629 | -0.03(-0.08%) |
Apr 14, 2015 | 32.58 | 32.86 | 32.39 | 32.55 | 139,050 | +0.05(+0.16%) |
Apr 13, 2015 | 32.92 | 32.92 | 32.45 | 32.49 | 66,869 | -0.40(-1.20%) |
Apr 10, 2015 | 32.81 | 33.03 | 32.60 | 32.89 | 67,519 | +0.31(+0.95%) |
Apr 09, 2015 | 33.17 | 33.17 | 32.43 | 32.58 | 93,801 | -0.61(-1.84%) |
Apr 08, 2015 | 33.11 | 33.26 | 32.74 | 33.19 | 160,240 | +0.13(+0.39%) |
Apr 07, 2015 | 33.58 | 33.58 | 32.89 | 33.06 | 145,240 | -0.40(-1.21%) |
Apr 06, 2015 | 33.21 | 33.77 | 33.14 | 33.47 | 101,805 | +0.27(+0.80%) |
Apr 02, 2015 | 33.42 | 33.20 | 33.20 | 33.20 | 160,444 | -0.15(-0.46%) |
Apr 01, 2015 | 33.13 | 33.37 | 32.83 | 33.36 | 148,206 | +0.12(+0.36%) |
Mar 31, 2015 | 32.47 | 33.28 | 32.33 | 33.23 | 247,684 | +0.71(+2.20%) |
Mar 30, 2015 | 32.28 | 32.68 | 32.06 | 32.52 | 124,199 | +0.27(+0.83%) |
Mar 27, 2015 | 32.27 | 32.48 | 31.94 | 32.25 | 135,948 | +0.03(+0.08%) |
Mar 26, 2015 | 32.48 | 32.75 | 32.20 | 32.23 | 95,549 | -0.28(-0.85%) |
Mar 25, 2015 | 33.23 | 33.38 | 32.49 | 32.50 | 140,466 | -0.55(-1.67%) |
Mar 24, 2015 | 32.86 | 33.18 | 32.72 | 33.05 | 150,813 | +0.16(+0.50%) |
Mar 23, 2015 | 33.07 | 33.23 | 32.75 | 32.89 | 202,031 | -0.17(-0.52%) |
Mar 20, 2015 | 32.89 | 33.31 | 32.63 | 33.06 | 582,289 | +0.38(+1.16%) |
Mar 19, 2015 | 32.74 | 33.22 | 32.50 | 32.68 | 252,618 | -0.18(-0.55%) |
Mar 18, 2015 | 31.82 | 32.94 | 31.74 | 32.86 | 270,599 | +1.08(+3.38%) |
Mar 17, 2015 | 31.62 | 31.89 | 31.37 | 31.79 | 233,689 | +0.21(+0.65%) |
Mar 16, 2015 | 31.33 | 31.80 | 31.33 | 31.58 | 99,805 | +0.45(+1.44%) |
Mar 13, 2015 | 31.51 | 31.51 | 30.70 | 31.14 | 137,124 | -0.38(-1.20%) |
Mar 12, 2015 | 30.74 | 31.64 | 30.74 | 31.51 | 171,836 | +1.01(+3.33%) |
Mar 11, 2015 | 30.57 | 30.79 | 30.29 | 30.50 | 239,138 | -0.14(-0.45%) |
Mar 10, 2015 | 30.56 | 30.87 | 30.48 | 30.64 | 86,175 | -0.10(-0.33%) |
Mar 09, 2015 | 30.39 | 30.80 | 30.39 | 30.74 | 239,859 | +0.35(+1.15%) |
Mar 06, 2015 | 31.04 | 31.10 | 30.23 | 30.39 | 157,361 | -0.99(-3.15%) |
Mar 05, 2015 | 31.32 | 31.67 | 31.20 | 31.38 | 129,389 | +0.10(+0.33%) |
Mar 04, 2015 | 31.55 | 31.57 | 31.08 | 31.28 | 121,634 | -0.29(-0.92%) |
Mar 03, 2015 | 31.37 | 31.74 | 31.17 | 31.57 | 143,134 | +0.06(+0.19%) |