Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.88 | 32.11 | 31.18 | 31.96 | 606,053 | +0.06(+0.19%) |
May 28, 2015 | 31.27 | 31.94 | 31.18 | 31.90 | 415,737 | +0.60(+1.92%) |
May 27, 2015 | 31.07 | 31.46 | 31.07 | 31.30 | 380,851 | +0.18(+0.58%) |
May 26, 2015 | 31.16 | 31.38 | 30.71 | 31.12 | 287,338 | -0.32(-1.02%) |
May 22, 2015 | 31.16 | 31.44 | 31.44 | 31.44 | 168,300 | +0.21(+0.67%) |
May 21, 2015 | 31.26 | 31.61 | 30.98 | 31.23 | 294,023 | +0.05(+0.16%) |
May 20, 2015 | 31.00 | 31.41 | 30.82 | 31.18 | 246,763 | +0.16(+0.52%) |
May 19, 2015 | 30.85 | 31.15 | 30.74 | 31.02 | 356,805 | +0.02(+0.06%) |
May 18, 2015 | 30.29 | 31.20 | 30.16 | 31.00 | 280,859 | +0.57(+1.87%) |
May 15, 2015 | 29.36 | 30.44 | 29.08 | 30.43 | 318,325 | +1.11(+3.79%) |
May 14, 2015 | 28.71 | 29.44 | 28.67 | 29.32 | 404,070 | +0.76(+2.66%) |
May 13, 2015 | 28.31 | 28.71 | 28.21 | 28.56 | 467,425 | +0.36(+1.28%) |
May 12, 2015 | 28.25 | 28.41 | 28.01 | 28.20 | 472,006 | -0.11(-0.39%) |
May 11, 2015 | 28.34 | 28.58 | 28.25 | 28.31 | 320,980 | -0.01(-0.04%) |
May 08, 2015 | 28.48 | 28.63 | 27.92 | 28.32 | 350,828 | +0.15(+0.53%) |
May 07, 2015 | 28.73 | 28.87 | 28.16 | 28.17 | 294,388 | -0.63(-2.19%) |
May 06, 2015 | 28.70 | 29.77 | 26.17 | 28.80 | 994,026 | -0.38(-1.30%) |
May 05, 2015 | 29.27 | 29.53 | 28.59 | 29.18 | 418,095 | -0.21(-0.71%) |
May 04, 2015 | 29.16 | 29.95 | 29.05 | 29.39 | 327,221 | +0.18(+0.62%) |
May 01, 2015 | 28.93 | 29.32 | 28.60 | 29.21 | 346,642 | +0.44(+1.53%) |
Apr 30, 2015 | 29.71 | 29.96 | 28.55 | 28.77 | 370,227 | -0.94(-3.16%) |
Apr 29, 2015 | 29.72 | 30.40 | 29.38 | 29.71 | 537,699 | -0.06(-0.20%) |
Apr 28, 2015 | 30.04 | 30.30 | 29.35 | 29.77 | 262,436 | -0.22(-0.73%) |
Apr 27, 2015 | 30.95 | 31.06 | 29.93 | 29.99 | 286,028 | -1.01(-3.26%) |
Apr 24, 2015 | 31.09 | 31.13 | 30.94 | 31.00 | 226,463 | -0.05(-0.16%) |
Apr 23, 2015 | 30.99 | 31.23 | 30.76 | 31.05 | 318,721 | -0.01(-0.03%) |
Apr 22, 2015 | 31.04 | 31.35 | 30.74 | 31.06 | 251,338 | +0.04(+0.13%) |
Apr 21, 2015 | 31.21 | 31.29 | 30.94 | 31.02 | 159,250 | +0.03(+0.10%) |
Apr 20, 2015 | 30.59 | 31.00 | 30.50 | 30.99 | 209,963 | +0.42(+1.37%) |
Apr 17, 2015 | 30.99 | 31.08 | 30.51 | 30.57 | 225,576 | -0.52(-1.67%) |
Apr 16, 2015 | 30.85 | 31.62 | 30.85 | 31.09 | 146,037 | +0.08(+0.26%) |
Apr 15, 2015 | 30.88 | 31.12 | 30.64 | 31.01 | 205,254 | +0.29(+0.94%) |
Apr 14, 2015 | 30.51 | 30.77 | 30.49 | 30.72 | 266,611 | +0.19(+0.62%) |
Apr 13, 2015 | 30.62 | 31.04 | 30.50 | 30.53 | 241,703 | -0.20(-0.65%) |
Apr 10, 2015 | 31.08 | 31.14 | 30.68 | 30.73 | 328,863 | -0.25(-0.81%) |
Apr 09, 2015 | 30.92 | 31.65 | 30.61 | 30.98 | 242,053 | +0.18(+0.58%) |
Apr 08, 2015 | 30.53 | 30.93 | 30.40 | 30.80 | 197,015 | +0.34(+1.12%) |
Apr 07, 2015 | 30.50 | 30.83 | 30.38 | 30.46 | 241,910 | -0.08(-0.26%) |
Apr 06, 2015 | 30.48 | 30.76 | 30.33 | 30.54 | 270,653 | -0.09(-0.29%) |
Apr 02, 2015 | 30.89 | 30.63 | 30.63 | 30.63 | 344,000 | -0.23(-0.75%) |
Apr 01, 2015 | 31.02 | 31.02 | 30.19 | 30.86 | 525,734 | -0.29(-0.93%) |
Mar 31, 2015 | 31.11 | 31.36 | 30.84 | 31.15 | 357,970 | -0.02(-0.06%) |
Mar 30, 2015 | 30.31 | 31.20 | 29.90 | 31.17 | 360,942 | +1.07(+3.55%) |
Mar 27, 2015 | 30.14 | 30.73 | 29.96 | 30.10 | 408,007 | +0.00(+0.00%) |
Mar 26, 2015 | 30.25 | 30.50 | 29.90 | 30.10 | 248,093 | -0.34(-1.12%) |
Mar 25, 2015 | 30.70 | 30.92 | 30.31 | 30.44 | 662,809 | -0.21(-0.69%) |
Mar 24, 2015 | 30.77 | 31.03 | 30.50 | 30.65 | 301,162 | -0.20(-0.65%) |
Mar 23, 2015 | 31.01 | 31.07 | 30.68 | 30.85 | 251,569 | -0.26(-0.84%) |
Mar 20, 2015 | 31.49 | 31.64 | 30.91 | 31.11 | 1,189,868 | -0.39(-1.24%) |
Mar 19, 2015 | 31.31 | 31.66 | 31.08 | 31.50 | 904,295 | +0.20(+0.64%) |
Mar 18, 2015 | 31.04 | 31.54 | 30.85 | 31.30 | 975,194 | +0.22(+0.71%) |
Mar 17, 2015 | 30.71 | 31.09 | 30.58 | 31.08 | 528,777 | +0.19(+0.62%) |
Mar 16, 2015 | 30.92 | 30.94 | 30.07 | 30.89 | 590,107 | +0.54(+1.78%) |
Mar 13, 2015 | 30.06 | 30.35 | 29.68 | 30.35 | 1,576,134 | +0.33(+1.10%) |
Mar 12, 2015 | 30.40 | 30.49 | 29.91 | 30.02 | 561,445 | -0.21(-0.69%) |
Mar 11, 2015 | 29.82 | 30.48 | 29.80 | 30.23 | 789,859 | +0.43(+1.44%) |
Mar 10, 2015 | 29.63 | 29.98 | 29.34 | 29.80 | 768,084 | -0.02(-0.07%) |
Mar 09, 2015 | 29.80 | 30.05 | 29.57 | 29.82 | 699,220 | +0.06(+0.20%) |
Mar 06, 2015 | 29.75 | 30.01 | 29.69 | 29.76 | 819,031 | +0.01(+0.03%) |
Mar 05, 2015 | 29.69 | 29.98 | 29.64 | 29.75 | 1,323,708 | -0.02(-0.07%) |
Mar 04, 2015 | 29.51 | 29.79 | 29.35 | 29.77 | 9,323,169 | -0.22(-0.73%) |
Mar 03, 2015 | 28.33 | 30.65 | 28.20 | 29.99 | 864,032 | +1.53(+5.38%) |