Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.95 | 31.57 | 30.88 | 31.10 | 33,568 | +0.08(+0.26%) |
May 28, 2015 | 31.07 | 31.43 | 30.74 | 31.02 | 25,431 | -0.27(-0.86%) |
May 27, 2015 | 31.72 | 31.78 | 30.97 | 31.29 | 45,241 | -0.15(-0.48%) |
May 26, 2015 | 31.34 | 31.90 | 30.88 | 31.44 | 53,267 | -0.11(-0.36%) |
May 22, 2015 | 31.39 | 31.55 | 31.55 | 31.55 | 41,838 | +0.02(+0.06%) |
May 21, 2015 | 31.39 | 31.78 | 31.38 | 31.53 | 29,951 | -0.07(-0.22%) |
May 20, 2015 | 31.95 | 32.08 | 31.32 | 31.60 | 28,708 | -0.26(-0.82%) |
May 19, 2015 | 30.59 | 32.02 | 30.57 | 31.87 | 93,763 | +0.92(+2.96%) |
May 18, 2015 | 30.99 | 31.14 | 30.66 | 30.95 | 40,191 | +0.00(+0.00%) |
May 15, 2015 | 31.75 | 31.75 | 30.87 | 30.95 | 99,929 | -0.95(-2.97%) |
May 14, 2015 | 31.75 | 31.99 | 31.57 | 31.90 | 23,293 | +0.41(+1.29%) |
May 13, 2015 | 31.62 | 32.21 | 31.37 | 31.49 | 17,661 | -0.24(-0.77%) |
May 12, 2015 | 31.58 | 31.88 | 31.30 | 31.73 | 26,887 | -0.16(-0.49%) |
May 11, 2015 | 32.25 | 32.40 | 31.62 | 31.89 | 31,439 | -0.03(-0.10%) |
May 08, 2015 | 32.46 | 32.46 | 31.83 | 31.92 | 25,744 | -0.02(-0.08%) |
May 07, 2015 | 32.20 | 32.20 | 31.66 | 31.95 | 45,624 | +0.28(+0.89%) |
May 06, 2015 | 31.34 | 31.76 | 31.34 | 31.67 | 32,180 | +0.00(+0.00%) |
May 05, 2015 | 31.67 | 33.43 | 31.39 | 31.67 | 44,912 | -0.49(-1.53%) |
May 04, 2015 | 32.63 | 32.74 | 30.62 | 32.16 | 27,818 | -0.27(-0.83%) |
May 01, 2015 | 32.71 | 33.67 | 32.05 | 32.43 | 34,172 | -0.18(-0.55%) |
Apr 30, 2015 | 33.04 | 33.31 | 32.59 | 32.61 | 55,808 | -0.74(-2.23%) |
Apr 29, 2015 | 33.41 | 33.66 | 33.24 | 33.35 | 15,351 | -0.37(-1.09%) |
Apr 28, 2015 | 33.49 | 34.04 | 33.12 | 33.72 | 23,733 | +0.41(+1.24%) |
Apr 27, 2015 | 33.31 | 33.61 | 32.74 | 33.31 | 32,415 | +0.22(+0.68%) |
Apr 24, 2015 | 33.39 | 33.39 | 32.79 | 33.08 | 20,715 | -0.42(-1.27%) |
Apr 23, 2015 | 33.60 | 33.94 | 30.74 | 33.51 | 20,625 | -0.16(-0.48%) |
Apr 22, 2015 | 33.38 | 33.74 | 32.81 | 33.67 | 12,529 | +0.14(+0.41%) |
Apr 21, 2015 | 32.89 | 33.81 | 32.88 | 33.53 | 74,617 | +0.62(+1.88%) |
Apr 20, 2015 | 32.27 | 32.96 | 32.27 | 32.91 | 28,456 | +0.79(+2.47%) |
Apr 17, 2015 | 33.66 | 33.66 | 32.08 | 32.12 | 50,050 | -1.98(-5.82%) |
Apr 16, 2015 | 33.60 | 34.17 | 33.44 | 34.10 | 29,753 | +0.46(+1.35%) |
Apr 15, 2015 | 33.65 | 33.69 | 33.23 | 33.65 | 21,558 | +0.26(+0.78%) |
Apr 14, 2015 | 33.67 | 33.68 | 33.24 | 33.39 | 19,074 | -0.34(-1.00%) |
Apr 13, 2015 | 33.98 | 34.53 | 33.59 | 33.72 | 27,318 | -0.57(-1.66%) |
Apr 10, 2015 | 34.51 | 34.62 | 33.97 | 34.29 | 16,225 | -0.02(-0.07%) |
Apr 09, 2015 | 34.47 | 34.47 | 33.47 | 34.32 | 39,411 | -0.02(-0.05%) |
Apr 08, 2015 | 34.26 | 34.58 | 34.13 | 34.34 | 27,718 | -0.03(-0.09%) |
Apr 07, 2015 | 34.61 | 34.69 | 34.27 | 34.37 | 33,550 | -0.23(-0.67%) |
Apr 06, 2015 | 34.21 | 34.61 | 34.05 | 34.60 | 46,238 | -0.07(-0.20%) |
Apr 02, 2015 | 34.85 | 34.67 | 34.67 | 34.67 | 40,074 | -0.22(-0.64%) |
Apr 01, 2015 | 35.02 | 35.02 | 34.36 | 34.89 | 46,603 | -0.13(-0.37%) |
Mar 31, 2015 | 35.15 | 35.45 | 34.60 | 35.02 | 41,961 | -0.51(-1.44%) |
Mar 30, 2015 | 34.27 | 35.90 | 34.07 | 35.53 | 77,960 | +1.26(+3.68%) |
Mar 27, 2015 | 33.70 | 34.31 | 33.47 | 34.27 | 45,018 | +0.49(+1.46%) |
Mar 26, 2015 | 33.62 | 33.99 | 33.18 | 33.78 | 54,099 | +0.62(+1.86%) |
Mar 25, 2015 | 33.34 | 33.51 | 32.99 | 33.16 | 56,928 | -0.35(-1.04%) |
Mar 24, 2015 | 33.69 | 33.79 | 32.93 | 33.51 | 20,564 | +0.25(+0.75%) |
Mar 23, 2015 | 32.91 | 33.56 | 32.91 | 33.26 | 42,506 | +0.42(+1.27%) |
Mar 20, 2015 | 32.59 | 32.96 | 31.71 | 32.84 | 99,497 | +0.50(+1.54%) |
Mar 19, 2015 | 31.39 | 32.57 | 31.24 | 32.35 | 33,885 | +0.66(+2.09%) |
Mar 18, 2015 | 31.25 | 31.78 | 31.07 | 31.68 | 81,150 | +0.56(+1.78%) |
Mar 17, 2015 | 31.55 | 31.63 | 31.00 | 31.13 | 31,505 | -0.70(-2.20%) |
Mar 16, 2015 | 32.51 | 32.65 | 31.09 | 31.83 | 69,409 | -0.36(-1.10%) |
Mar 13, 2015 | 32.73 | 32.73 | 31.82 | 32.18 | 37,391 | -0.70(-2.14%) |
Mar 12, 2015 | 31.36 | 32.91 | 31.36 | 32.89 | 45,233 | +1.85(+5.97%) |
Mar 11, 2015 | 30.57 | 31.47 | 30.49 | 31.04 | 37,853 | +0.47(+1.53%) |
Mar 10, 2015 | 31.08 | 31.47 | 30.54 | 30.57 | 29,180 | -0.99(-3.12%) |
Mar 09, 2015 | 30.69 | 31.70 | 30.69 | 31.55 | 23,204 | +0.82(+2.68%) |
Mar 06, 2015 | 30.64 | 31.13 | 30.61 | 30.73 | 40,018 | -0.19(-0.61%) |
Mar 05, 2015 | 30.80 | 31.27 | 30.73 | 30.92 | 22,381 | +0.12(+0.38%) |
Mar 04, 2015 | 30.70 | 31.07 | 30.91 | 30.80 | 25,288 | -0.11(-0.36%) |
Mar 03, 2015 | 30.92 | 30.99 | 30.82 | 30.91 | 24,840 | -0.01(-0.02%) |