Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.32 | 30.42 | 29.93 | 30.05 | 549,711 | -0.36(-1.19%) |
May 28, 2015 | 30.35 | 30.53 | 30.14 | 30.41 | 414,643 | +0.06(+0.20%) |
May 27, 2015 | 29.96 | 30.48 | 29.82 | 30.35 | 497,919 | +0.48(+1.61%) |
May 26, 2015 | 30.15 | 30.30 | 29.78 | 29.87 | 564,973 | -0.41(-1.36%) |
May 22, 2015 | 30.47 | 30.28 | 30.28 | 30.28 | 469,300 | -0.13(-0.42%) |
May 21, 2015 | 30.41 | 30.75 | 30.41 | 30.41 | 303,349 | -0.08(-0.25%) |
May 20, 2015 | 30.38 | 30.74 | 30.12 | 30.49 | 579,995 | +0.03(+0.08%) |
May 19, 2015 | 30.19 | 30.69 | 30.09 | 30.46 | 647,989 | +0.32(+1.05%) |
May 18, 2015 | 29.66 | 30.24 | 29.61 | 30.14 | 498,532 | +0.39(+1.30%) |
May 15, 2015 | 29.81 | 29.92 | 29.66 | 29.76 | 598,279 | -0.02(-0.06%) |
May 14, 2015 | 29.53 | 29.91 | 29.37 | 29.78 | 309,329 | +0.30(+1.02%) |
May 13, 2015 | 29.61 | 29.73 | 29.34 | 29.48 | 285,511 | -0.12(-0.41%) |
May 12, 2015 | 29.39 | 29.76 | 28.97 | 29.60 | 409,623 | +0.05(+0.17%) |
May 11, 2015 | 29.61 | 29.96 | 29.50 | 29.54 | 664,973 | -0.07(-0.23%) |
May 08, 2015 | 29.89 | 30.34 | 29.53 | 29.61 | 657,371 | -0.08(-0.26%) |
May 07, 2015 | 29.38 | 29.92 | 29.16 | 29.69 | 750,180 | +0.35(+1.20%) |
May 06, 2015 | 29.64 | 29.88 | 29.21 | 29.34 | 1,011,813 | -0.44(-1.47%) |
May 05, 2015 | 30.56 | 30.82 | 29.05 | 29.78 | 2,851,153 | +0.88(+3.06%) |
May 04, 2015 | 28.96 | 29.67 | 28.81 | 28.89 | 1,972,044 | +0.08(+0.27%) |
May 01, 2015 | 29.01 | 29.39 | 28.75 | 28.81 | 1,027,182 | -0.02(-0.06%) |
Apr 30, 2015 | 29.31 | 29.61 | 28.60 | 28.83 | 1,377,338 | -0.61(-2.07%) |
Apr 29, 2015 | 30.85 | 30.93 | 29.30 | 29.44 | 1,704,780 | -1.78(-5.69%) |
Apr 28, 2015 | 30.99 | 31.41 | 30.60 | 31.22 | 605,835 | +0.29(+0.94%) |
Apr 27, 2015 | 31.29 | 31.48 | 30.81 | 30.93 | 650,984 | -0.25(-0.80%) |
Apr 24, 2015 | 31.25 | 31.39 | 31.02 | 31.17 | 634,576 | +0.11(+0.36%) |
Apr 23, 2015 | 30.40 | 31.18 | 30.40 | 31.06 | 480,964 | +0.74(+2.43%) |
Apr 22, 2015 | 30.57 | 30.71 | 30.10 | 30.32 | 392,852 | -0.11(-0.37%) |
Apr 21, 2015 | 30.65 | 30.87 | 30.41 | 30.44 | 487,084 | -0.29(-0.95%) |
Apr 20, 2015 | 30.46 | 30.86 | 30.38 | 30.73 | 405,802 | +0.54(+1.79%) |
Apr 17, 2015 | 30.55 | 30.64 | 30.13 | 30.19 | 615,774 | -0.56(-1.81%) |
Apr 16, 2015 | 30.72 | 31.28 | 30.63 | 30.75 | 684,503 | +0.17(+0.56%) |
Apr 15, 2015 | 30.77 | 31.01 | 30.25 | 30.57 | 426,568 | -0.17(-0.56%) |
Apr 14, 2015 | 30.85 | 30.87 | 30.34 | 30.75 | 432,703 | -0.10(-0.33%) |
Apr 13, 2015 | 30.81 | 31.08 | 30.57 | 30.85 | 595,901 | -0.01(-0.03%) |
Apr 10, 2015 | 30.58 | 30.96 | 30.43 | 30.86 | 353,698 | +0.47(+1.55%) |
Apr 09, 2015 | 30.81 | 31.05 | 30.23 | 30.38 | 531,424 | -0.41(-1.34%) |
Apr 08, 2015 | 30.16 | 31.05 | 30.06 | 30.80 | 677,344 | +0.52(+1.73%) |
Apr 07, 2015 | 30.87 | 31.06 | 30.23 | 30.27 | 743,059 | -0.56(-1.81%) |
Apr 06, 2015 | 30.69 | 31.15 | 30.60 | 30.83 | 478,774 | -0.09(-0.28%) |
Apr 02, 2015 | 30.98 | 30.92 | 30.92 | 30.92 | 443,079 | +0.03(+0.11%) |
Apr 01, 2015 | 31.05 | 31.08 | 30.58 | 30.88 | 385,299 | -0.38(-1.21%) |
Mar 31, 2015 | 31.24 | 31.62 | 31.23 | 31.26 | 483,287 | -0.02(-0.05%) |
Mar 30, 2015 | 31.32 | 31.57 | 31.24 | 31.28 | 389,296 | +0.17(+0.55%) |
Mar 27, 2015 | 31.14 | 31.49 | 30.89 | 31.11 | 480,471 | +0.09(+0.28%) |
Mar 26, 2015 | 31.14 | 31.26 | 30.72 | 31.02 | 390,935 | -0.18(-0.58%) |
Mar 25, 2015 | 32.09 | 32.22 | 31.14 | 31.20 | 533,166 | -1.00(-3.09%) |
Mar 24, 2015 | 32.12 | 32.33 | 31.93 | 32.20 | 286,105 | -0.01(-0.03%) |
Mar 23, 2015 | 31.82 | 32.32 | 31.59 | 32.20 | 478,013 | +0.33(+1.05%) |
Mar 20, 2015 | 31.60 | 32.16 | 31.32 | 31.87 | 1,150,325 | +0.52(+1.67%) |
Mar 19, 2015 | 31.17 | 31.52 | 31.17 | 31.35 | 561,018 | +0.06(+0.19%) |
Mar 18, 2015 | 31.45 | 31.53 | 30.96 | 31.29 | 644,597 | -0.25(-0.79%) |
Mar 17, 2015 | 31.56 | 31.72 | 31.35 | 31.53 | 679,257 | -0.12(-0.38%) |
Mar 16, 2015 | 32.02 | 32.09 | 31.52 | 31.65 | 748,421 | -0.11(-0.35%) |
Mar 13, 2015 | 31.96 | 32.16 | 31.54 | 31.77 | 651,038 | -0.12(-0.38%) |
Mar 12, 2015 | 30.85 | 32.00 | 30.75 | 31.89 | 701,028 | +1.13(+3.67%) |
Mar 11, 2015 | 31.13 | 31.25 | 30.64 | 30.76 | 492,748 | -0.33(-1.07%) |
Mar 10, 2015 | 31.49 | 31.56 | 30.99 | 31.09 | 467,196 | -0.47(-1.49%) |
Mar 09, 2015 | 30.94 | 31.63 | 30.90 | 31.56 | 695,331 | +0.67(+2.16%) |
Mar 06, 2015 | 31.48 | 31.63 | 30.76 | 30.90 | 745,212 | -0.75(-2.38%) |
Mar 05, 2015 | 31.38 | 31.65 | 31.07 | 31.65 | 581,826 | +0.41(+1.31%) |
Mar 04, 2015 | 31.66 | 31.78 | 31.06 | 31.24 | 832,301 | -0.55(-1.72%) |
Mar 03, 2015 | 32.03 | 32.03 | 31.48 | 31.78 | 851,687 | -0.23(-0.72%) |