Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.32 | 30.42 | 29.93 | 30.05 | 549,626 | -0.36(-1.19%) |
May 28, 2015 | 30.36 | 30.53 | 30.14 | 30.42 | 414,579 | +0.06(+0.20%) |
May 27, 2015 | 29.96 | 30.48 | 29.82 | 30.36 | 497,842 | +0.48(+1.61%) |
May 26, 2015 | 30.16 | 30.30 | 29.78 | 29.87 | 564,885 | -0.41(-1.36%) |
May 22, 2015 | 30.48 | 30.29 | 30.29 | 30.29 | 469,227 | -0.13(-0.42%) |
May 21, 2015 | 30.42 | 30.76 | 30.42 | 30.42 | 303,302 | -0.08(-0.25%) |
May 20, 2015 | 30.38 | 30.74 | 30.12 | 30.49 | 579,905 | +0.03(+0.08%) |
May 19, 2015 | 30.19 | 30.69 | 30.10 | 30.47 | 647,889 | +0.32(+1.05%) |
May 18, 2015 | 29.66 | 30.24 | 29.62 | 30.15 | 498,455 | +0.39(+1.30%) |
May 15, 2015 | 29.81 | 29.93 | 29.67 | 29.76 | 598,186 | -0.02(-0.06%) |
May 14, 2015 | 29.53 | 29.92 | 29.38 | 29.78 | 309,281 | +0.30(+1.02%) |
May 13, 2015 | 29.62 | 29.73 | 29.34 | 29.48 | 285,466 | -0.12(-0.41%) |
May 12, 2015 | 29.39 | 29.76 | 28.97 | 29.60 | 409,559 | +0.05(+0.17%) |
May 11, 2015 | 29.62 | 29.96 | 29.51 | 29.55 | 664,869 | -0.07(-0.23%) |
May 08, 2015 | 29.89 | 30.34 | 29.53 | 29.62 | 657,268 | -0.08(-0.26%) |
May 07, 2015 | 29.39 | 29.93 | 29.16 | 29.69 | 750,063 | +0.35(+1.20%) |
May 06, 2015 | 29.64 | 29.88 | 29.21 | 29.34 | 1,011,656 | -0.44(-1.47%) |
May 05, 2015 | 30.56 | 30.83 | 29.06 | 29.78 | 2,850,710 | +0.88(+3.06%) |
May 04, 2015 | 28.96 | 29.68 | 28.82 | 28.90 | 1,971,737 | +0.08(+0.27%) |
May 01, 2015 | 29.02 | 29.39 | 28.76 | 28.82 | 1,027,022 | -0.02(-0.06%) |
Apr 30, 2015 | 29.32 | 29.62 | 28.60 | 28.84 | 1,377,124 | -0.61(-2.07%) |
Apr 29, 2015 | 30.85 | 30.94 | 29.31 | 29.45 | 1,704,514 | -1.78(-5.69%) |
Apr 28, 2015 | 30.99 | 31.41 | 30.60 | 31.22 | 605,741 | +0.29(+0.94%) |
Apr 27, 2015 | 31.29 | 31.49 | 30.82 | 30.93 | 650,883 | -0.25(-0.80%) |
Apr 24, 2015 | 31.26 | 31.39 | 31.02 | 31.18 | 634,477 | +0.11(+0.36%) |
Apr 23, 2015 | 30.41 | 31.19 | 30.41 | 31.07 | 480,889 | +0.74(+2.43%) |
Apr 22, 2015 | 30.57 | 30.72 | 30.11 | 30.33 | 392,791 | -0.11(-0.37%) |
Apr 21, 2015 | 30.66 | 30.87 | 30.42 | 30.44 | 487,008 | -0.29(-0.95%) |
Apr 20, 2015 | 30.47 | 30.87 | 30.39 | 30.73 | 405,738 | +0.54(+1.79%) |
Apr 17, 2015 | 30.55 | 30.65 | 30.13 | 30.19 | 615,678 | -0.56(-1.81%) |
Apr 16, 2015 | 30.72 | 31.28 | 30.64 | 30.75 | 684,397 | +0.17(+0.56%) |
Apr 15, 2015 | 30.78 | 31.02 | 30.25 | 30.58 | 426,501 | -0.17(-0.56%) |
Apr 14, 2015 | 30.85 | 30.87 | 30.35 | 30.75 | 432,636 | -0.10(-0.33%) |
Apr 13, 2015 | 30.81 | 31.08 | 30.58 | 30.85 | 595,809 | -0.01(-0.03%) |
Apr 10, 2015 | 30.59 | 30.96 | 30.43 | 30.86 | 353,643 | +0.47(+1.55%) |
Apr 09, 2015 | 30.82 | 31.06 | 30.24 | 30.39 | 531,341 | -0.41(-1.34%) |
Apr 08, 2015 | 30.17 | 31.06 | 30.06 | 30.80 | 677,239 | +0.52(+1.73%) |
Apr 07, 2015 | 30.88 | 31.07 | 30.24 | 30.28 | 742,943 | -0.56(-1.81%) |
Apr 06, 2015 | 30.69 | 31.15 | 30.60 | 30.84 | 478,700 | -0.09(-0.28%) |
Apr 02, 2015 | 30.98 | 30.92 | 30.92 | 30.92 | 443,010 | +0.03(+0.11%) |
Apr 01, 2015 | 31.05 | 31.08 | 30.59 | 30.89 | 385,239 | -0.38(-1.21%) |
Mar 31, 2015 | 31.25 | 31.63 | 31.23 | 31.26 | 483,212 | -0.02(-0.05%) |
Mar 30, 2015 | 31.32 | 31.57 | 31.25 | 31.28 | 389,236 | +0.17(+0.55%) |
Mar 27, 2015 | 31.14 | 31.50 | 30.90 | 31.11 | 480,396 | +0.09(+0.28%) |
Mar 26, 2015 | 31.14 | 31.26 | 30.72 | 31.02 | 390,874 | -0.18(-0.58%) |
Mar 25, 2015 | 32.10 | 32.23 | 31.14 | 31.20 | 533,083 | -1.00(-3.09%) |
Mar 24, 2015 | 32.12 | 32.34 | 31.93 | 32.20 | 286,060 | -0.01(-0.03%) |
Mar 23, 2015 | 31.82 | 32.32 | 31.60 | 32.21 | 477,939 | +0.33(+1.05%) |
Mar 20, 2015 | 31.61 | 32.17 | 31.32 | 31.87 | 1,150,146 | +0.52(+1.67%) |
Mar 19, 2015 | 31.17 | 31.52 | 31.17 | 31.35 | 560,931 | +0.06(+0.19%) |
Mar 18, 2015 | 31.45 | 31.54 | 30.96 | 31.29 | 644,497 | -0.25(-0.79%) |
Mar 17, 2015 | 31.57 | 31.73 | 31.36 | 31.54 | 679,151 | -0.12(-0.38%) |
Mar 16, 2015 | 32.03 | 32.10 | 31.52 | 31.66 | 748,305 | -0.11(-0.35%) |
Mar 13, 2015 | 31.97 | 32.16 | 31.55 | 31.77 | 650,936 | -0.12(-0.38%) |
Mar 12, 2015 | 30.86 | 32.00 | 30.75 | 31.89 | 700,919 | +1.13(+3.67%) |
Mar 11, 2015 | 31.14 | 31.26 | 30.64 | 30.76 | 492,671 | -0.33(-1.07%) |
Mar 10, 2015 | 31.50 | 31.57 | 30.99 | 31.10 | 467,123 | -0.47(-1.49%) |
Mar 09, 2015 | 30.94 | 31.63 | 30.90 | 31.57 | 695,223 | +0.67(+2.16%) |
Mar 06, 2015 | 31.48 | 31.63 | 30.77 | 30.90 | 745,096 | -0.75(-2.38%) |
Mar 05, 2015 | 31.39 | 31.65 | 31.08 | 31.65 | 581,735 | +0.41(+1.31%) |
Mar 04, 2015 | 31.67 | 31.79 | 31.06 | 31.24 | 832,172 | -0.55(-1.72%) |
Mar 03, 2015 | 32.04 | 32.04 | 31.48 | 31.79 | 851,554 | -0.23(-0.72%) |