Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.87 | 31.00 | 30.63 | 30.84 | 779,722 | -0.10(-0.32%) |
May 28, 2015 | 30.88 | 31.00 | 30.61 | 30.94 | 954,289 | +0.10(+0.34%) |
May 27, 2015 | 30.44 | 30.89 | 30.39 | 30.83 | 1,160,601 | +0.47(+1.54%) |
May 26, 2015 | 30.36 | 30.51 | 30.07 | 30.37 | 1,076,736 | -0.00(-0.01%) |
May 22, 2015 | 30.22 | 30.37 | 30.37 | 30.37 | 3,550,264 | +0.25(+0.85%) |
May 21, 2015 | 30.16 | 30.28 | 29.99 | 30.12 | 1,171,474 | -0.12(-0.40%) |
May 20, 2015 | 30.36 | 30.36 | 30.13 | 30.24 | 741,562 | -0.06(-0.20%) |
May 19, 2015 | 30.24 | 30.35 | 30.11 | 30.30 | 948,227 | +0.12(+0.40%) |
May 18, 2015 | 29.99 | 30.29 | 29.96 | 30.18 | 813,711 | +0.04(+0.13%) |
May 15, 2015 | 29.94 | 30.16 | 29.86 | 30.14 | 1,191,590 | +0.12(+0.39%) |
May 14, 2015 | 30.01 | 30.23 | 29.80 | 30.02 | 990,831 | +0.22(+0.74%) |
May 13, 2015 | 29.46 | 29.95 | 29.46 | 29.80 | 1,302,267 | +0.33(+1.11%) |
May 12, 2015 | 29.21 | 29.59 | 29.04 | 29.47 | 618,044 | +0.02(+0.06%) |
May 11, 2015 | 29.42 | 29.58 | 29.42 | 29.46 | 961,557 | +0.01(+0.03%) |
May 08, 2015 | 29.29 | 29.57 | 29.17 | 29.45 | 1,758,144 | +0.47(+1.61%) |
May 07, 2015 | 28.54 | 29.16 | 28.40 | 28.98 | 2,125,214 | +0.46(+1.61%) |
May 06, 2015 | 28.46 | 28.60 | 28.17 | 28.52 | 1,082,798 | +0.13(+0.46%) |
May 05, 2015 | 28.53 | 28.86 | 28.31 | 28.39 | 1,086,941 | -0.13(-0.47%) |
May 04, 2015 | 28.31 | 28.62 | 28.25 | 28.53 | 982,266 | +0.20(+0.72%) |
May 01, 2015 | 27.76 | 28.41 | 27.74 | 28.32 | 1,270,181 | +0.72(+2.60%) |
Apr 30, 2015 | 27.66 | 27.96 | 27.49 | 27.61 | 2,353,590 | -0.16(-0.58%) |
Apr 29, 2015 | 27.96 | 28.02 | 27.66 | 27.77 | 1,429,950 | -0.32(-1.12%) |
Apr 28, 2015 | 28.61 | 28.62 | 28.01 | 28.08 | 1,932,987 | -0.38(-1.34%) |
Apr 27, 2015 | 28.87 | 28.90 | 28.37 | 28.46 | 1,571,670 | -0.22(-0.78%) |
Apr 24, 2015 | 28.65 | 28.75 | 27.37 | 28.69 | 2,756,059 | +0.41(+1.43%) |
Apr 23, 2015 | 28.47 | 28.47 | 28.10 | 28.28 | 1,747,518 | -0.08(-0.27%) |
Apr 22, 2015 | 28.21 | 28.38 | 28.01 | 28.36 | 1,280,367 | +0.18(+0.63%) |
Apr 21, 2015 | 28.10 | 28.41 | 28.10 | 28.18 | 1,098,756 | +0.17(+0.60%) |
Apr 20, 2015 | 27.83 | 28.05 | 27.79 | 28.01 | 627,710 | +0.28(+1.01%) |
Apr 17, 2015 | 27.98 | 27.98 | 27.60 | 27.73 | 787,726 | -0.39(-1.38%) |
Apr 16, 2015 | 28.24 | 28.36 | 28.10 | 28.12 | 627,217 | -0.19(-0.65%) |
Apr 15, 2015 | 28.42 | 28.49 | 28.28 | 28.31 | 847,118 | +0.02(+0.06%) |
Apr 14, 2015 | 27.94 | 28.49 | 27.64 | 28.29 | 1,461,891 | +0.51(+1.85%) |
Apr 13, 2015 | 28.01 | 28.05 | 27.75 | 27.78 | 839,032 | -0.22(-0.77%) |
Apr 10, 2015 | 28.01 | 28.04 | 27.75 | 27.99 | 827,235 | +0.10(+0.37%) |
Apr 09, 2015 | 27.96 | 28.06 | 27.70 | 27.89 | 692,074 | -0.10(-0.37%) |
Apr 08, 2015 | 27.95 | 28.00 | 27.66 | 27.99 | 1,196,652 | +0.07(+0.26%) |
Apr 07, 2015 | 28.22 | 28.48 | 27.91 | 27.92 | 976,703 | -0.34(-1.20%) |
Apr 06, 2015 | 28.11 | 28.41 | 28.11 | 28.26 | 1,651,188 | +0.10(+0.37%) |
Apr 02, 2015 | 27.86 | 28.16 | 28.16 | 28.16 | 2,000,084 | +0.05(+0.18%) |
Apr 01, 2015 | 28.26 | 28.33 | 28.01 | 28.10 | 928,621 | -0.18(-0.64%) |
Mar 31, 2015 | 28.33 | 28.43 | 28.14 | 28.29 | 2,457,058 | -0.04(-0.15%) |
Mar 30, 2015 | 28.18 | 28.42 | 28.17 | 28.33 | 1,216,843 | +0.40(+1.42%) |
Mar 27, 2015 | 27.73 | 27.97 | 27.55 | 27.93 | 1,147,766 | +0.40(+1.46%) |
Mar 26, 2015 | 27.42 | 27.64 | 27.16 | 27.53 | 1,218,046 | +0.19(+0.69%) |
Mar 25, 2015 | 27.73 | 27.76 | 27.33 | 27.34 | 674,826 | -0.29(-1.04%) |
Mar 24, 2015 | 27.57 | 27.71 | 27.32 | 27.63 | 876,109 | +0.07(+0.25%) |
Mar 23, 2015 | 27.76 | 27.93 | 27.54 | 27.56 | 969,402 | -0.23(-0.82%) |
Mar 20, 2015 | 27.82 | 27.99 | 27.72 | 27.79 | 1,613,125 | +0.11(+0.40%) |
Mar 19, 2015 | 27.98 | 28.13 | 27.59 | 27.68 | 926,009 | -0.34(-1.21%) |
Mar 18, 2015 | 27.19 | 28.12 | 27.13 | 28.02 | 1,674,460 | +0.83(+3.04%) |
Mar 17, 2015 | 26.94 | 27.23 | 26.85 | 27.19 | 1,578,068 | +0.15(+0.54%) |
Mar 16, 2015 | 26.85 | 27.16 | 26.76 | 27.04 | 1,380,945 | +0.32(+1.19%) |
Mar 13, 2015 | 27.07 | 27.25 | 26.71 | 26.73 | 1,349,100 | -0.44(-1.62%) |
Mar 12, 2015 | 27.36 | 27.61 | 27.10 | 27.17 | 1,182,373 | -0.04(-0.16%) |
Mar 11, 2015 | 27.18 | 27.24 | 27.02 | 27.21 | 995,536 | +0.10(+0.37%) |
Mar 10, 2015 | 27.15 | 27.29 | 26.98 | 27.11 | 985,280 | -0.31(-1.13%) |
Mar 09, 2015 | 27.13 | 27.48 | 27.10 | 27.42 | 703,829 | +0.26(+0.97%) |
Mar 06, 2015 | 27.22 | 27.31 | 27.03 | 27.16 | 921,164 | -0.17(-0.63%) |
Mar 05, 2015 | 27.29 | 27.40 | 27.15 | 27.33 | 560,840 | +0.03(+0.09%) |
Mar 04, 2015 | 27.18 | 27.35 | 26.88 | 27.30 | 757,216 | +0.08(+0.28%) |
Mar 03, 2015 | 27.61 | 27.67 | 27.23 | 27.23 | 1,026,129 | -0.54(-1.94%) |