Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.26 | 32.50 | 31.83 | 32.01 | 210,032 | -0.13(-0.39%) |
May 28, 2015 | 31.96 | 32.31 | 31.94 | 32.13 | 125,130 | -0.03(-0.09%) |
May 27, 2015 | 31.88 | 32.18 | 31.62 | 32.16 | 71,150 | +0.14(+0.45%) |
May 26, 2015 | 31.87 | 32.31 | 31.56 | 32.02 | 111,250 | +0.14(+0.45%) |
May 22, 2015 | 32.09 | 31.87 | 31.87 | 31.87 | 210,507 | -0.05(-0.15%) |
May 21, 2015 | 32.04 | 32.20 | 31.82 | 31.92 | 153,491 | -0.03(-0.09%) |
May 20, 2015 | 32.29 | 32.37 | 31.88 | 31.95 | 228,877 | -0.34(-1.05%) |
May 19, 2015 | 32.28 | 32.55 | 32.07 | 32.29 | 276,066 | +0.08(+0.24%) |
May 18, 2015 | 31.82 | 32.58 | 31.77 | 32.21 | 554,304 | +0.66(+2.08%) |
May 15, 2015 | 30.86 | 31.69 | 30.86 | 31.55 | 171,378 | +0.69(+2.25%) |
May 14, 2015 | 30.72 | 31.04 | 30.62 | 30.86 | 81,958 | +0.01(+0.03%) |
May 13, 2015 | 31.15 | 31.41 | 30.75 | 30.85 | 189,358 | -0.20(-0.65%) |
May 12, 2015 | 31.04 | 31.15 | 30.77 | 31.05 | 189,935 | +0.15(+0.50%) |
May 11, 2015 | 30.64 | 31.14 | 30.57 | 30.90 | 146,642 | +0.14(+0.44%) |
May 08, 2015 | 31.16 | 31.16 | 30.65 | 30.76 | 89,809 | -0.03(-0.09%) |
May 07, 2015 | 30.71 | 30.89 | 30.49 | 30.79 | 169,184 | +0.01(+0.03%) |
May 06, 2015 | 30.79 | 31.11 | 30.71 | 30.78 | 143,270 | -0.13(-0.41%) |
May 05, 2015 | 31.23 | 31.32 | 30.86 | 30.91 | 134,655 | -0.12(-0.37%) |
May 04, 2015 | 30.71 | 31.39 | 30.63 | 31.02 | 513,082 | +0.07(+0.22%) |
May 01, 2015 | 31.11 | 31.15 | 30.50 | 30.96 | 229,940 | -0.47(-1.50%) |
Apr 30, 2015 | 31.08 | 31.47 | 30.75 | 31.43 | 175,008 | +0.43(+1.40%) |
Apr 29, 2015 | 30.38 | 31.01 | 30.05 | 30.99 | 255,352 | +0.06(+0.19%) |
Apr 28, 2015 | 30.93 | 31.08 | 30.70 | 30.94 | 218,038 | +0.20(+0.66%) |
Apr 27, 2015 | 30.92 | 31.03 | 30.59 | 30.73 | 294,833 | -0.17(-0.56%) |
Apr 24, 2015 | 30.85 | 31.08 | 30.80 | 30.91 | 92,468 | -0.05(-0.16%) |
Apr 23, 2015 | 30.63 | 31.17 | 30.62 | 30.96 | 110,298 | +0.16(+0.53%) |
Apr 22, 2015 | 30.40 | 31.18 | 30.39 | 30.79 | 143,878 | +0.24(+0.79%) |
Apr 21, 2015 | 30.68 | 30.73 | 30.52 | 30.55 | 61,273 | -0.13(-0.44%) |
Apr 20, 2015 | 30.52 | 30.84 | 30.48 | 30.69 | 67,512 | +0.12(+0.38%) |
Apr 17, 2015 | 30.85 | 30.88 | 30.19 | 30.57 | 172,942 | -0.34(-1.09%) |
Apr 16, 2015 | 30.23 | 31.16 | 29.96 | 30.91 | 256,180 | +0.38(+1.23%) |
Apr 15, 2015 | 29.85 | 30.67 | 29.78 | 30.53 | 276,351 | +0.79(+2.66%) |
Apr 14, 2015 | 29.84 | 29.85 | 29.49 | 29.74 | 109,246 | -0.07(-0.23%) |
Apr 13, 2015 | 29.60 | 29.89 | 29.60 | 29.81 | 144,145 | +0.06(+0.19%) |
Apr 10, 2015 | 29.89 | 30.03 | 29.63 | 29.75 | 96,033 | -0.19(-0.64%) |
Apr 09, 2015 | 30.03 | 30.20 | 29.77 | 29.94 | 104,555 | -0.26(-0.86%) |
Apr 08, 2015 | 30.05 | 30.33 | 29.60 | 30.20 | 126,830 | +0.31(+1.03%) |
Apr 07, 2015 | 29.79 | 30.04 | 29.68 | 29.89 | 136,577 | +0.34(+1.14%) |
Apr 06, 2015 | 29.58 | 29.66 | 29.24 | 29.56 | 110,450 | -0.04(-0.13%) |
Apr 02, 2015 | 29.31 | 29.60 | 29.60 | 29.60 | 77,669 | +0.18(+0.62%) |
Apr 01, 2015 | 28.81 | 29.50 | 28.71 | 29.41 | 280,756 | +0.52(+1.80%) |
Mar 31, 2015 | 28.93 | 29.05 | 28.55 | 28.89 | 200,207 | -0.10(-0.33%) |
Mar 30, 2015 | 28.83 | 29.12 | 28.75 | 28.99 | 189,098 | +0.08(+0.27%) |
Mar 27, 2015 | 29.11 | 29.35 | 28.76 | 28.91 | 95,410 | -0.41(-1.41%) |
Mar 26, 2015 | 28.72 | 29.34 | 28.72 | 29.33 | 103,218 | +0.51(+1.77%) |
Mar 25, 2015 | 28.93 | 29.03 | 28.62 | 28.81 | 79,215 | -0.04(-0.13%) |
Mar 24, 2015 | 28.80 | 29.02 | 28.57 | 28.85 | 113,384 | -0.10(-0.33%) |
Mar 23, 2015 | 29.17 | 29.22 | 28.69 | 28.95 | 171,451 | -0.44(-1.51%) |
Mar 20, 2015 | 28.94 | 29.39 | 28.78 | 29.39 | 436,994 | +0.35(+1.20%) |
Mar 19, 2015 | 28.75 | 29.16 | 28.56 | 29.05 | 219,243 | +0.15(+0.53%) |
Mar 18, 2015 | 28.86 | 29.53 | 28.71 | 28.89 | 245,287 | +0.08(+0.27%) |
Mar 17, 2015 | 28.71 | 29.01 | 28.47 | 28.81 | 235,524 | +0.17(+0.61%) |
Mar 16, 2015 | 28.17 | 28.77 | 27.97 | 28.64 | 256,405 | +0.31(+1.09%) |
Mar 13, 2015 | 28.35 | 28.48 | 28.02 | 28.33 | 202,446 | -0.28(-0.98%) |
Mar 12, 2015 | 28.21 | 28.80 | 28.16 | 28.61 | 182,694 | +0.30(+1.06%) |
Mar 11, 2015 | 28.91 | 28.91 | 28.21 | 28.31 | 144,156 | -0.38(-1.31%) |
Mar 10, 2015 | 27.96 | 28.90 | 27.38 | 28.69 | 387,504 | +0.08(+0.27%) |
Mar 09, 2015 | 29.06 | 29.09 | 28.49 | 28.61 | 236,326 | -0.32(-1.10%) |
Mar 06, 2015 | 29.17 | 29.36 | 28.75 | 28.93 | 237,709 | -0.49(-1.67%) |
Mar 05, 2015 | 29.60 | 29.83 | 29.27 | 29.42 | 112,513 | -0.27(-0.91%) |
Mar 04, 2015 | 29.66 | 29.94 | 29.41 | 29.69 | 123,496 | -0.11(-0.36%) |
Mar 03, 2015 | 29.17 | 29.91 | 29.17 | 29.80 | 200,466 | +0.27(+0.91%) |