Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.52 | 30.72 | 30.18 | 30.24 | 1,065,217 | -0.28(-0.91%) |
May 28, 2015 | 30.64 | 30.64 | 30.27 | 30.52 | 693,998 | -0.10(-0.33%) |
May 27, 2015 | 30.45 | 30.69 | 30.26 | 30.62 | 1,365,262 | +0.21(+0.70%) |
May 26, 2015 | 31.05 | 31.06 | 30.36 | 30.41 | 732,519 | -0.44(-1.44%) |
May 22, 2015 | 30.83 | 30.85 | 30.85 | 30.85 | 723,071 | +0.04(+0.12%) |
May 21, 2015 | 31.20 | 31.24 | 30.75 | 30.81 | 790,168 | -0.35(-1.13%) |
May 20, 2015 | 31.32 | 31.44 | 31.08 | 31.17 | 619,012 | -0.06(-0.21%) |
May 19, 2015 | 31.09 | 31.46 | 31.05 | 31.23 | 928,811 | -0.02(-0.06%) |
May 18, 2015 | 31.03 | 31.33 | 30.75 | 31.25 | 629,439 | +0.07(+0.24%) |
May 15, 2015 | 30.97 | 31.24 | 30.79 | 31.18 | 413,181 | +0.28(+0.90%) |
May 14, 2015 | 30.52 | 30.92 | 30.38 | 30.90 | 476,054 | +0.58(+1.92%) |
May 13, 2015 | 30.81 | 30.99 | 30.24 | 30.32 | 515,620 | -0.31(-1.00%) |
May 12, 2015 | 30.40 | 30.72 | 30.15 | 30.62 | 451,497 | -0.02(-0.06%) |
May 11, 2015 | 31.07 | 31.28 | 30.57 | 30.64 | 489,801 | -0.55(-1.78%) |
May 08, 2015 | 31.20 | 31.74 | 31.02 | 31.19 | 694,598 | +0.31(+0.99%) |
May 07, 2015 | 30.49 | 30.94 | 30.39 | 30.89 | 638,374 | +0.43(+1.43%) |
May 06, 2015 | 30.59 | 30.75 | 30.27 | 30.45 | 994,185 | -0.14(-0.45%) |
May 05, 2015 | 31.15 | 31.33 | 30.56 | 30.59 | 1,036,790 | -0.66(-2.10%) |
May 04, 2015 | 31.24 | 31.24 | 31.19 | 31.25 | 1,046,523 | +0.22(+0.72%) |
May 01, 2015 | 30.53 | 31.28 | 30.51 | 31.03 | 1,350,942 | +0.48(+1.57%) |
Apr 30, 2015 | 30.93 | 31.05 | 30.38 | 30.55 | 1,006,754 | -0.61(-1.96%) |
Apr 29, 2015 | 31.55 | 31.72 | 30.96 | 31.16 | 946,501 | -0.69(-2.18%) |
Apr 28, 2015 | 31.67 | 31.88 | 31.45 | 31.85 | 1,144,806 | +0.09(+0.29%) |
Apr 27, 2015 | 31.76 | 32.06 | 31.67 | 31.76 | 1,702,750 | +0.03(+0.09%) |
Apr 24, 2015 | 31.34 | 31.83 | 31.16 | 31.73 | 1,493,473 | +0.54(+1.72%) |
Apr 23, 2015 | 30.90 | 31.26 | 30.87 | 31.19 | 1,049,074 | +0.28(+0.90%) |
Apr 22, 2015 | 30.85 | 31.12 | 30.65 | 30.92 | 1,124,081 | +0.02(+0.06%) |
Apr 21, 2015 | 31.21 | 31.31 | 30.75 | 30.90 | 876,689 | -0.15(-0.48%) |
Apr 20, 2015 | 30.80 | 31.35 | 30.80 | 31.05 | 1,961,073 | +0.42(+1.36%) |
Apr 17, 2015 | 30.82 | 31.08 | 30.43 | 30.63 | 1,100,854 | -0.38(-1.22%) |
Apr 16, 2015 | 30.97 | 31.20 | 30.84 | 31.01 | 497,646 | -0.05(-0.15%) |
Apr 15, 2015 | 31.30 | 31.61 | 31.03 | 31.05 | 523,939 | -0.24(-0.77%) |
Apr 14, 2015 | 31.34 | 31.42 | 31.17 | 31.30 | 915,919 | +0.11(+0.36%) |
Apr 13, 2015 | 31.33 | 31.38 | 31.09 | 31.18 | 715,351 | -0.03(-0.09%) |
Apr 10, 2015 | 31.43 | 31.83 | 31.08 | 31.21 | 1,043,265 | +0.04(+0.12%) |
Apr 09, 2015 | 31.85 | 31.94 | 31.15 | 31.18 | 679,117 | -0.77(-2.40%) |
Apr 08, 2015 | 32.03 | 32.28 | 31.85 | 31.94 | 835,106 | -0.06(-0.17%) |
Apr 07, 2015 | 32.58 | 32.58 | 31.97 | 32.00 | 1,072,458 | -0.66(-2.01%) |
Apr 06, 2015 | 32.35 | 32.69 | 32.35 | 32.65 | 699,642 | +0.31(+0.97%) |
Apr 02, 2015 | 32.12 | 32.34 | 32.34 | 32.34 | 865,414 | +0.22(+0.69%) |
Apr 01, 2015 | 32.03 | 32.29 | 31.79 | 32.12 | 1,426,427 | +0.07(+0.23%) |
Mar 31, 2015 | 31.97 | 32.18 | 31.91 | 32.04 | 1,225,900 | -0.27(-0.83%) |
Mar 30, 2015 | 32.07 | 32.39 | 31.83 | 32.31 | 1,224,416 | +0.45(+1.42%) |
Mar 27, 2015 | 31.68 | 31.90 | 31.47 | 31.86 | 1,575,376 | +0.19(+0.61%) |
Mar 26, 2015 | 31.91 | 32.09 | 31.54 | 31.67 | 1,665,533 | -0.37(-1.15%) |
Mar 25, 2015 | 32.65 | 32.94 | 31.93 | 32.03 | 1,297,088 | -0.58(-1.79%) |
Mar 24, 2015 | 32.78 | 32.89 | 32.52 | 32.62 | 1,347,210 | -0.25(-0.76%) |
Mar 23, 2015 | 32.81 | 33.14 | 32.66 | 32.87 | 672,487 | +0.00(+0.00%) |
Mar 20, 2015 | 32.37 | 32.91 | 32.16 | 32.87 | 1,591,144 | +0.58(+1.80%) |
Mar 19, 2015 | 32.20 | 32.49 | 32.07 | 32.28 | 631,211 | -0.11(-0.34%) |
Mar 18, 2015 | 31.66 | 32.48 | 31.51 | 32.40 | 574,608 | +0.60(+1.89%) |
Mar 17, 2015 | 31.78 | 31.92 | 31.58 | 31.79 | 373,258 | -0.06(-0.17%) |
Mar 16, 2015 | 31.70 | 31.98 | 31.66 | 31.85 | 899,174 | +0.30(+0.94%) |
Mar 13, 2015 | 31.53 | 31.72 | 31.27 | 31.55 | 573,012 | -0.02(-0.06%) |
Mar 12, 2015 | 31.37 | 31.68 | 31.19 | 31.57 | 1,259,780 | +0.39(+1.25%) |
Mar 11, 2015 | 31.33 | 31.39 | 30.98 | 31.18 | 1,260,226 | -0.17(-0.53%) |
Mar 10, 2015 | 31.42 | 31.51 | 31.09 | 31.35 | 961,450 | -0.04(-0.12%) |
Mar 09, 2015 | 31.23 | 31.47 | 31.08 | 31.39 | 1,217,735 | +0.38(+1.22%) |
Mar 06, 2015 | 32.08 | 32.08 | 30.96 | 31.01 | 1,820,587 | -1.49(-4.58%) |
Mar 05, 2015 | 32.54 | 32.82 | 32.43 | 32.50 | 700,080 | +0.04(+0.11%) |
Mar 04, 2015 | 32.99 | 33.02 | 32.38 | 32.46 | 1,062,102 | -0.62(-1.87%) |
Mar 03, 2015 | 33.16 | 33.31 | 32.79 | 33.08 | 1,095,704 | -0.15(-0.45%) |