Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.83 | 28.80 | 27.71 | 28.31 | 1,754,718 | +0.41(+1.48%) |
May 28, 2015 | 28.34 | 28.64 | 27.39 | 27.90 | 1,756,025 | -0.56(-1.98%) |
May 27, 2015 | 28.91 | 29.73 | 27.47 | 28.46 | 4,324,704 | -0.33(-1.16%) |
May 26, 2015 | 27.77 | 29.24 | 27.36 | 28.80 | 2,438,180 | +0.82(+2.92%) |
May 22, 2015 | 27.79 | 27.98 | 27.98 | 27.98 | 1,698,524 | +0.20(+0.71%) |
May 21, 2015 | 28.07 | 28.32 | 27.62 | 27.78 | 2,193,853 | -0.25(-0.89%) |
May 20, 2015 | 28.48 | 28.74 | 28.00 | 28.03 | 1,452,740 | -0.33(-1.15%) |
May 19, 2015 | 29.20 | 29.32 | 28.06 | 28.36 | 1,734,570 | -0.71(-2.43%) |
May 18, 2015 | 28.19 | 29.37 | 28.19 | 29.06 | 2,439,580 | +0.41(+1.42%) |
May 15, 2015 | 29.19 | 29.43 | 27.24 | 28.66 | 6,014,023 | -0.55(-1.88%) |
May 14, 2015 | 29.68 | 30.37 | 29.09 | 29.21 | 2,764,291 | -0.18(-0.62%) |
May 13, 2015 | 31.83 | 31.83 | 29.02 | 29.39 | 4,270,055 | -2.62(-8.18%) |
May 12, 2015 | 33.17 | 33.17 | 31.60 | 32.01 | 2,006,592 | -1.56(-4.64%) |
May 11, 2015 | 32.32 | 33.90 | 32.00 | 33.57 | 2,410,412 | +0.92(+2.81%) |
May 08, 2015 | 29.73 | 33.65 | 29.49 | 32.65 | 2,840,012 | +3.03(+10.23%) |
May 07, 2015 | 29.46 | 30.11 | 29.27 | 29.62 | 793,933 | +0.03(+0.09%) |
May 06, 2015 | 30.15 | 30.27 | 29.29 | 29.59 | 673,727 | -0.58(-1.91%) |
May 05, 2015 | 31.11 | 31.41 | 29.88 | 30.17 | 1,002,863 | -1.05(-3.35%) |
May 04, 2015 | 30.45 | 31.30 | 30.43 | 31.22 | 736,286 | +0.72(+2.36%) |
May 01, 2015 | 30.75 | 31.18 | 30.43 | 30.50 | 658,182 | -0.22(-0.72%) |
Apr 30, 2015 | 30.99 | 31.35 | 30.05 | 30.72 | 1,468,346 | -0.49(-1.57%) |
Apr 29, 2015 | 31.77 | 32.16 | 31.13 | 31.21 | 834,842 | -0.48(-1.53%) |
Apr 28, 2015 | 31.15 | 31.80 | 31.02 | 31.70 | 525,120 | +0.49(+1.57%) |
Apr 27, 2015 | 31.25 | 31.48 | 30.92 | 31.20 | 405,085 | +0.05(+0.17%) |
Apr 24, 2015 | 31.50 | 31.61 | 30.91 | 31.15 | 422,018 | -0.38(-1.20%) |
Apr 23, 2015 | 31.51 | 31.77 | 30.87 | 31.53 | 1,151,656 | -0.09(-0.27%) |
Apr 22, 2015 | 31.34 | 31.67 | 31.05 | 31.62 | 496,314 | +0.26(+0.83%) |
Apr 21, 2015 | 31.26 | 31.43 | 30.69 | 31.35 | 411,673 | +0.16(+0.50%) |
Apr 20, 2015 | 31.30 | 31.53 | 31.11 | 31.20 | 462,887 | -0.03(-0.11%) |
Apr 17, 2015 | 31.30 | 31.46 | 30.83 | 31.23 | 773,424 | -0.38(-1.20%) |
Apr 16, 2015 | 31.65 | 31.94 | 31.51 | 31.61 | 404,466 | -0.16(-0.52%) |
Apr 15, 2015 | 31.73 | 31.98 | 31.40 | 31.77 | 759,996 | +0.20(+0.62%) |
Apr 14, 2015 | 31.20 | 31.71 | 30.75 | 31.58 | 684,979 | +0.41(+1.32%) |
Apr 13, 2015 | 31.19 | 31.37 | 30.94 | 31.16 | 543,578 | -0.05(-0.17%) |
Apr 10, 2015 | 31.32 | 31.45 | 30.94 | 31.22 | 408,678 | +0.01(+0.02%) |
Apr 09, 2015 | 31.54 | 31.75 | 31.11 | 31.21 | 476,902 | -0.39(-1.24%) |
Apr 08, 2015 | 31.84 | 32.05 | 31.40 | 31.60 | 554,278 | -0.10(-0.31%) |
Apr 07, 2015 | 31.75 | 32.34 | 31.63 | 31.70 | 552,495 | -0.12(-0.39%) |
Apr 06, 2015 | 31.14 | 32.06 | 31.14 | 31.83 | 579,148 | +0.61(+1.95%) |
Apr 02, 2015 | 30.76 | 31.22 | 31.22 | 31.22 | 466,345 | +0.49(+1.60%) |
Apr 01, 2015 | 30.57 | 30.80 | 29.95 | 30.73 | 789,762 | +0.07(+0.23%) |
Mar 31, 2015 | 31.10 | 31.33 | 30.58 | 30.65 | 921,063 | -0.76(-2.42%) |
Mar 30, 2015 | 31.18 | 31.63 | 30.65 | 31.41 | 670,572 | +0.23(+0.73%) |
Mar 27, 2015 | 30.83 | 31.25 | 30.50 | 31.18 | 604,348 | +0.18(+0.59%) |
Mar 26, 2015 | 31.47 | 31.78 | 30.95 | 31.00 | 548,098 | -0.53(-1.68%) |
Mar 25, 2015 | 31.88 | 32.35 | 31.45 | 31.53 | 524,004 | -0.15(-0.48%) |
Mar 24, 2015 | 31.81 | 32.00 | 31.57 | 31.68 | 546,339 | -0.07(-0.21%) |
Mar 23, 2015 | 31.70 | 32.25 | 31.70 | 31.75 | 677,582 | -0.02(-0.06%) |
Mar 20, 2015 | 31.07 | 31.89 | 30.80 | 31.77 | 1,549,392 | +0.92(+2.97%) |
Mar 19, 2015 | 31.17 | 31.32 | 30.50 | 30.85 | 893,809 | -0.46(-1.48%) |
Mar 18, 2015 | 31.29 | 31.43 | 30.17 | 31.32 | 913,401 | +0.04(+0.13%) |
Mar 17, 2015 | 30.57 | 31.41 | 30.46 | 31.28 | 601,674 | +0.53(+1.72%) |
Mar 16, 2015 | 31.52 | 31.52 | 30.64 | 30.75 | 1,331,334 | -0.57(-1.82%) |
Mar 13, 2015 | 31.61 | 31.67 | 30.92 | 31.32 | 648,553 | -0.43(-1.34%) |
Mar 12, 2015 | 32.04 | 32.35 | 31.58 | 31.74 | 751,806 | -0.05(-0.14%) |
Mar 11, 2015 | 31.71 | 31.87 | 31.09 | 31.79 | 596,529 | +0.19(+0.60%) |
Mar 10, 2015 | 31.87 | 32.23 | 31.58 | 31.60 | 888,411 | -0.76(-2.35%) |
Mar 09, 2015 | 32.14 | 32.40 | 31.91 | 32.36 | 799,156 | +0.34(+1.06%) |
Mar 06, 2015 | 32.47 | 32.68 | 31.76 | 32.02 | 1,024,993 | -0.78(-2.37%) |
Mar 05, 2015 | 32.79 | 33.27 | 32.50 | 32.79 | 607,859 | +0.11(+0.34%) |
Mar 04, 2015 | 32.95 | 33.15 | 32.68 | 32.68 | 1,062,866 | -0.46(-1.38%) |
Mar 03, 2015 | 33.06 | 33.21 | 32.43 | 33.14 | 783,886 | -0.09(-0.26%) |