Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.44 | 31.64 | 31.19 | 31.47 | 497,270 | +0.07(+0.23%) |
May 28, 2015 | 30.78 | 31.40 | 30.78 | 31.40 | 547,037 | +0.49(+1.58%) |
May 27, 2015 | 30.85 | 31.06 | 30.72 | 30.91 | 508,026 | +0.13(+0.42%) |
May 26, 2015 | 31.12 | 31.20 | 30.58 | 30.78 | 607,258 | -0.47(-1.50%) |
May 22, 2015 | 31.39 | 31.25 | 31.25 | 31.25 | 354,599 | -0.14(-0.44%) |
May 21, 2015 | 31.02 | 31.41 | 31.02 | 31.39 | 401,254 | +0.31(+1.01%) |
May 20, 2015 | 32.11 | 32.11 | 31.03 | 31.08 | 526,456 | -0.84(-2.63%) |
May 19, 2015 | 31.71 | 31.94 | 31.09 | 31.92 | 846,397 | +0.27(+0.87%) |
May 18, 2015 | 31.32 | 31.69 | 31.28 | 31.64 | 394,246 | +0.33(+1.05%) |
May 15, 2015 | 31.40 | 31.40 | 31.08 | 31.31 | 323,782 | -0.07(-0.23%) |
May 14, 2015 | 30.99 | 31.39 | 30.91 | 31.39 | 327,027 | +0.66(+2.14%) |
May 13, 2015 | 30.85 | 30.98 | 30.52 | 30.73 | 459,173 | -0.05(-0.18%) |
May 12, 2015 | 30.87 | 30.98 | 30.37 | 30.78 | 451,651 | -0.21(-0.68%) |
May 11, 2015 | 30.75 | 31.04 | 30.66 | 30.99 | 464,286 | +0.19(+0.62%) |
May 08, 2015 | 30.93 | 31.15 | 30.68 | 30.80 | 313,300 | +0.03(+0.09%) |
May 07, 2015 | 30.70 | 30.87 | 30.58 | 30.77 | 448,487 | -0.02(-0.06%) |
May 06, 2015 | 31.19 | 31.19 | 30.50 | 30.79 | 744,166 | -0.21(-0.68%) |
May 05, 2015 | 31.59 | 31.71 | 30.88 | 31.00 | 599,680 | -0.73(-2.30%) |
May 04, 2015 | 31.66 | 32.03 | 31.37 | 31.73 | 646,828 | -0.01(-0.03%) |
May 01, 2015 | 31.66 | 31.77 | 31.08 | 31.74 | 793,775 | -0.01(-0.03%) |
Apr 30, 2015 | 31.88 | 33.07 | 31.30 | 31.75 | 1,359,106 | -0.45(-1.39%) |
Apr 29, 2015 | 32.46 | 32.53 | 31.84 | 32.20 | 845,560 | -0.49(-1.51%) |
Apr 28, 2015 | 32.01 | 32.71 | 31.71 | 32.69 | 482,300 | +0.82(+2.58%) |
Apr 27, 2015 | 32.12 | 32.17 | 31.61 | 31.87 | 499,113 | -0.22(-0.68%) |
Apr 24, 2015 | 32.45 | 32.46 | 32.01 | 32.09 | 371,797 | -0.31(-0.96%) |
Apr 23, 2015 | 32.71 | 32.84 | 32.09 | 32.40 | 357,557 | -0.37(-1.11%) |
Apr 22, 2015 | 32.46 | 32.80 | 32.08 | 32.77 | 249,945 | +0.29(+0.90%) |
Apr 21, 2015 | 32.66 | 32.86 | 32.32 | 32.47 | 294,977 | -0.07(-0.22%) |
Apr 20, 2015 | 32.35 | 32.62 | 32.26 | 32.55 | 264,758 | +0.36(+1.11%) |
Apr 17, 2015 | 32.26 | 32.69 | 32.00 | 32.19 | 415,252 | -0.26(-0.82%) |
Apr 16, 2015 | 32.34 | 32.59 | 32.22 | 32.45 | 262,684 | -0.01(-0.03%) |
Apr 15, 2015 | 32.43 | 32.66 | 32.31 | 32.46 | 507,035 | +0.13(+0.40%) |
Apr 14, 2015 | 32.43 | 32.67 | 32.04 | 32.34 | 510,358 | -0.09(-0.28%) |
Apr 13, 2015 | 32.58 | 32.58 | 31.73 | 32.43 | 949,399 | -0.31(-0.95%) |
Apr 10, 2015 | 32.90 | 33.15 | 32.66 | 32.74 | 455,884 | -0.13(-0.39%) |
Apr 09, 2015 | 32.61 | 32.98 | 32.21 | 32.87 | 382,648 | +0.30(+0.93%) |
Apr 08, 2015 | 32.34 | 32.66 | 31.97 | 32.56 | 495,844 | +0.35(+1.08%) |
Apr 07, 2015 | 32.47 | 32.50 | 32.16 | 32.22 | 378,568 | -0.07(-0.23%) |
Apr 06, 2015 | 31.71 | 32.31 | 31.49 | 32.29 | 532,481 | +0.46(+1.43%) |
Apr 02, 2015 | 31.56 | 31.83 | 31.83 | 31.83 | 218,685 | +0.27(+0.87%) |
Apr 01, 2015 | 32.33 | 32.43 | 31.35 | 31.56 | 501,062 | -0.82(-2.54%) |
Mar 31, 2015 | 32.10 | 32.82 | 32.02 | 32.38 | 694,886 | +0.19(+0.60%) |
Mar 30, 2015 | 31.81 | 32.33 | 31.67 | 32.19 | 498,073 | +0.56(+1.76%) |
Mar 27, 2015 | 31.64 | 31.71 | 31.31 | 31.63 | 282,835 | +0.01(+0.03%) |
Mar 26, 2015 | 31.34 | 31.71 | 31.19 | 31.62 | 338,735 | +0.11(+0.35%) |
Mar 25, 2015 | 32.41 | 32.46 | 31.46 | 31.51 | 321,167 | -0.72(-2.24%) |
Mar 24, 2015 | 32.33 | 32.67 | 32.18 | 32.24 | 484,445 | +0.05(+0.17%) |
Mar 23, 2015 | 31.76 | 32.23 | 31.62 | 32.18 | 592,288 | +0.59(+1.88%) |
Mar 20, 2015 | 31.38 | 31.66 | 31.07 | 31.59 | 1,170,717 | +0.36(+1.14%) |
Mar 19, 2015 | 31.22 | 31.46 | 31.09 | 31.23 | 298,598 | -0.08(-0.26%) |
Mar 18, 2015 | 31.01 | 31.54 | 30.65 | 31.31 | 454,781 | +0.31(+1.00%) |
Mar 17, 2015 | 30.90 | 31.03 | 30.72 | 31.00 | 585,282 | +0.09(+0.30%) |
Mar 16, 2015 | 30.51 | 30.94 | 30.35 | 30.91 | 615,213 | +0.47(+1.53%) |
Mar 13, 2015 | 31.06 | 31.06 | 30.23 | 30.45 | 561,041 | -0.62(-2.00%) |
Mar 12, 2015 | 30.70 | 31.08 | 30.56 | 31.07 | 621,863 | +0.35(+1.13%) |
Mar 11, 2015 | 30.97 | 31.17 | 30.64 | 30.72 | 512,976 | -0.12(-0.39%) |
Mar 10, 2015 | 31.51 | 31.51 | 30.77 | 30.84 | 535,058 | -0.81(-2.57%) |
Mar 09, 2015 | 31.43 | 32.11 | 31.43 | 31.65 | 621,367 | +0.35(+1.11%) |
Mar 06, 2015 | 31.98 | 32.13 | 31.20 | 31.30 | 850,759 | -0.79(-2.45%) |
Mar 05, 2015 | 32.33 | 32.41 | 32.01 | 32.09 | 400,145 | -0.19(-0.59%) |
Mar 04, 2015 | 32.37 | 32.39 | 32.14 | 32.28 | 320,380 | -0.11(-0.34%) |
Mar 03, 2015 | 32.79 | 32.92 | 32.34 | 32.39 | 383,855 | -0.51(-1.55%) |