Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.33 | 31.48 | 30.84 | 31.17 | 855,205 | -0.13(-0.42%) |
May 28, 2015 | 30.86 | 31.36 | 30.86 | 31.30 | 743,017 | +0.39(+1.28%) |
May 27, 2015 | 30.44 | 31.21 | 30.30 | 30.91 | 947,934 | +0.04(+0.11%) |
May 26, 2015 | 31.15 | 31.30 | 30.74 | 30.87 | 493,331 | -0.36(-1.15%) |
May 22, 2015 | 31.15 | 31.23 | 31.23 | 31.23 | 314,100 | -0.02(-0.06%) |
May 21, 2015 | 31.09 | 31.52 | 30.82 | 31.25 | 407,692 | +0.08(+0.26%) |
May 20, 2015 | 31.39 | 31.69 | 31.11 | 31.17 | 499,341 | -0.21(-0.67%) |
May 19, 2015 | 31.25 | 31.56 | 31.25 | 31.38 | 565,243 | +0.05(+0.16%) |
May 18, 2015 | 30.86 | 31.43 | 30.86 | 31.33 | 1,021,853 | +0.38(+1.23%) |
May 15, 2015 | 30.65 | 30.98 | 30.46 | 30.95 | 660,308 | +0.22(+0.72%) |
May 14, 2015 | 30.09 | 30.75 | 29.96 | 30.73 | 592,346 | +0.64(+2.13%) |
May 13, 2015 | 30.22 | 30.55 | 30.06 | 30.09 | 573,259 | -0.12(-0.40%) |
May 12, 2015 | 30.26 | 30.34 | 29.86 | 30.21 | 1,059,259 | -0.13(-0.43%) |
May 11, 2015 | 29.85 | 30.41 | 29.72 | 30.34 | 1,233,049 | +0.49(+1.64%) |
May 08, 2015 | 29.53 | 29.90 | 29.41 | 29.85 | 889,637 | +0.46(+1.57%) |
May 07, 2015 | 29.12 | 29.52 | 28.79 | 29.39 | 762,156 | +0.21(+0.72%) |
May 06, 2015 | 29.39 | 29.39 | 28.93 | 29.18 | 749,135 | -0.11(-0.38%) |
May 05, 2015 | 30.15 | 30.22 | 29.14 | 29.29 | 1,487,095 | -0.10(-0.34%) |
May 04, 2015 | 29.30 | 29.62 | 29.16 | 29.39 | 1,149,740 | +0.07(+0.24%) |
May 01, 2015 | 29.42 | 29.59 | 28.29 | 29.32 | 2,309,413 | -0.19(-0.64%) |
Apr 30, 2015 | 29.80 | 29.93 | 29.30 | 29.51 | 3,445,410 | +1.74(+6.27%) |
Apr 29, 2015 | 28.55 | 28.55 | 27.75 | 27.77 | 1,572,534 | -0.82(-2.87%) |
Apr 28, 2015 | 28.25 | 28.74 | 28.16 | 28.59 | 1,376,771 | +0.41(+1.47%) |
Apr 27, 2015 | 28.21 | 28.77 | 28.13 | 28.18 | 756,033 | -0.04(-0.14%) |
Apr 24, 2015 | 29.60 | 29.60 | 27.95 | 28.21 | 2,133,327 | -1.09(-3.70%) |
Apr 23, 2015 | 29.59 | 29.64 | 29.28 | 29.30 | 922,248 | -0.50(-1.68%) |
Apr 22, 2015 | 29.90 | 29.98 | 29.64 | 29.80 | 792,083 | -0.01(-0.03%) |
Apr 21, 2015 | 29.66 | 29.88 | 29.46 | 29.81 | 1,173,923 | +0.33(+1.12%) |
Apr 20, 2015 | 29.37 | 29.74 | 29.22 | 29.48 | 716,066 | +0.34(+1.17%) |
Apr 17, 2015 | 29.38 | 29.45 | 28.88 | 29.14 | 506,539 | -0.46(-1.55%) |
Apr 16, 2015 | 29.77 | 29.77 | 29.40 | 29.60 | 455,939 | -0.19(-0.64%) |
Apr 15, 2015 | 29.43 | 29.79 | 29.34 | 29.79 | 1,046,030 | +0.38(+1.29%) |
Apr 14, 2015 | 29.44 | 29.62 | 29.27 | 29.41 | 680,759 | +0.11(+0.38%) |
Apr 13, 2015 | 29.30 | 29.65 | 29.29 | 29.30 | 780,051 | -0.11(-0.37%) |
Apr 10, 2015 | 29.52 | 29.78 | 29.09 | 29.41 | 1,140,372 | -0.04(-0.15%) |
Apr 09, 2015 | 29.30 | 29.67 | 29.00 | 29.45 | 991,907 | +0.13(+0.46%) |
Apr 08, 2015 | 29.24 | 29.64 | 29.00 | 29.32 | 964,509 | +0.09(+0.31%) |
Apr 07, 2015 | 29.03 | 29.68 | 29.00 | 29.23 | 1,093,310 | +0.33(+1.14%) |
Apr 06, 2015 | 28.93 | 29.23 | 28.61 | 28.90 | 851,235 | -0.05(-0.17%) |
Apr 02, 2015 | 28.64 | 28.95 | 28.95 | 28.95 | 1,058,500 | +0.32(+1.14%) |
Apr 01, 2015 | 28.50 | 28.85 | 28.18 | 28.62 | 1,849,206 | +0.09(+0.30%) |
Mar 31, 2015 | 29.12 | 29.17 | 28.51 | 28.54 | 1,142,728 | -0.61(-2.09%) |
Mar 30, 2015 | 29.12 | 29.41 | 28.95 | 29.15 | 865,171 | +0.16(+0.55%) |
Mar 27, 2015 | 28.98 | 29.13 | 28.61 | 28.99 | 1,307,153 | +0.12(+0.42%) |
Mar 26, 2015 | 29.51 | 29.89 | 28.69 | 28.87 | 1,537,410 | -0.74(-2.50%) |
Mar 25, 2015 | 30.25 | 30.45 | 29.54 | 29.61 | 530,003 | -0.66(-2.18%) |
Mar 24, 2015 | 30.66 | 30.81 | 30.20 | 30.27 | 570,112 | -0.50(-1.62%) |
Mar 23, 2015 | 30.97 | 31.11 | 30.70 | 30.77 | 688,209 | -0.09(-0.29%) |
Mar 20, 2015 | 30.81 | 31.07 | 30.65 | 30.86 | 1,392,254 | +0.25(+0.82%) |
Mar 19, 2015 | 30.71 | 31.00 | 30.51 | 30.61 | 766,951 | -0.07(-0.23%) |
Mar 18, 2015 | 30.25 | 31.00 | 30.08 | 30.68 | 1,157,457 | +0.46(+1.52%) |
Mar 17, 2015 | 29.44 | 30.41 | 29.22 | 30.22 | 1,385,544 | +0.00(+0.00%) |
Mar 16, 2015 | 29.66 | 30.25 | 29.66 | 30.22 | 752,177 | +0.57(+1.92%) |
Mar 13, 2015 | 29.83 | 29.93 | 29.40 | 29.65 | 1,342,947 | -0.15(-0.50%) |
Mar 12, 2015 | 29.55 | 29.89 | 29.36 | 29.80 | 840,484 | +0.25(+0.85%) |
Mar 11, 2015 | 29.21 | 29.78 | 29.10 | 29.55 | 900,705 | +0.48(+1.65%) |
Mar 10, 2015 | 29.72 | 29.92 | 28.97 | 29.07 | 1,374,251 | -0.83(-2.78%) |
Mar 09, 2015 | 30.00 | 30.34 | 29.85 | 29.90 | 1,250,567 | +0.18(+0.61%) |
Mar 06, 2015 | 30.20 | 30.54 | 29.49 | 29.72 | 2,277,402 | -0.58(-1.91%) |
Mar 05, 2015 | 30.64 | 30.76 | 29.92 | 30.30 | 5,882,502 | -0.88(-2.82%) |
Mar 04, 2015 | 31.55 | 31.82 | 31.05 | 31.18 | 952,354 | -0.38(-1.20%) |
Mar 03, 2015 | 31.36 | 31.98 | 31.27 | 31.56 | 991,001 | +0.09(+0.29%) |