Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.21 | 31.26 | 30.69 | 30.82 | 248,493 | -0.48(-1.53%) |
May 28, 2015 | 30.92 | 31.30 | 30.63 | 31.30 | 141,319 | +0.27(+0.87%) |
May 27, 2015 | 30.57 | 31.09 | 30.47 | 31.03 | 152,219 | +0.35(+1.15%) |
May 26, 2015 | 30.85 | 30.99 | 30.38 | 30.68 | 221,522 | -0.39(-1.26%) |
May 22, 2015 | 31.16 | 31.07 | 31.07 | 31.07 | 112,741 | -0.20(-0.62%) |
May 21, 2015 | 31.65 | 31.93 | 31.17 | 31.26 | 111,604 | -0.35(-1.12%) |
May 20, 2015 | 31.62 | 32.05 | 31.27 | 31.61 | 301,136 | +0.09(+0.29%) |
May 19, 2015 | 31.90 | 31.90 | 31.13 | 31.52 | 165,877 | -0.38(-1.18%) |
May 18, 2015 | 31.50 | 32.06 | 31.41 | 31.90 | 155,976 | +0.20(+0.62%) |
May 15, 2015 | 31.38 | 31.79 | 31.16 | 31.70 | 210,382 | +0.34(+1.08%) |
May 14, 2015 | 30.84 | 31.63 | 30.84 | 31.37 | 324,606 | +0.59(+1.90%) |
May 13, 2015 | 31.26 | 31.78 | 30.77 | 30.78 | 236,795 | -0.42(-1.35%) |
May 12, 2015 | 31.31 | 31.52 | 30.90 | 31.20 | 267,980 | -0.24(-0.76%) |
May 11, 2015 | 31.52 | 32.01 | 31.36 | 31.44 | 233,508 | -0.32(-1.02%) |
May 08, 2015 | 31.89 | 32.36 | 31.38 | 31.76 | 272,378 | +1.70(+5.64%) |
May 07, 2015 | 29.75 | 30.40 | 29.56 | 30.07 | 300,862 | +0.21(+0.70%) |
May 06, 2015 | 29.74 | 29.92 | 29.40 | 29.86 | 315,913 | +0.21(+0.71%) |
May 05, 2015 | 30.05 | 30.65 | 29.42 | 29.65 | 403,311 | -0.55(-1.81%) |
May 04, 2015 | 30.26 | 30.65 | 30.18 | 30.20 | 207,366 | -0.08(-0.27%) |
May 01, 2015 | 30.41 | 30.68 | 30.06 | 30.28 | 177,215 | -0.10(-0.32%) |
Apr 30, 2015 | 30.74 | 31.04 | 29.80 | 30.38 | 385,730 | -0.63(-2.03%) |
Apr 29, 2015 | 31.00 | 31.12 | 30.51 | 31.01 | 206,042 | -0.14(-0.46%) |
Apr 28, 2015 | 31.00 | 31.41 | 30.83 | 31.15 | 192,671 | +0.11(+0.36%) |
Apr 27, 2015 | 31.37 | 31.56 | 30.62 | 31.04 | 208,438 | -0.12(-0.39%) |
Apr 24, 2015 | 31.20 | 31.62 | 31.10 | 31.16 | 139,995 | -0.06(-0.19%) |
Apr 23, 2015 | 30.98 | 31.49 | 30.89 | 31.22 | 209,088 | -0.07(-0.24%) |
Apr 22, 2015 | 31.38 | 31.78 | 31.07 | 31.29 | 160,945 | -0.05(-0.14%) |
Apr 21, 2015 | 31.70 | 31.70 | 31.11 | 31.34 | 235,083 | -0.21(-0.67%) |
Apr 20, 2015 | 31.44 | 31.77 | 31.04 | 31.55 | 138,204 | +0.27(+0.86%) |
Apr 17, 2015 | 31.04 | 31.39 | 30.66 | 31.28 | 213,665 | +0.02(+0.07%) |
Apr 16, 2015 | 31.08 | 31.61 | 31.00 | 31.25 | 602,336 | +0.09(+0.29%) |
Apr 15, 2015 | 31.25 | 31.43 | 31.15 | 31.16 | 248,464 | -0.10(-0.31%) |
Apr 14, 2015 | 31.58 | 31.70 | 31.21 | 31.26 | 223,302 | -0.26(-0.83%) |
Apr 13, 2015 | 31.87 | 31.99 | 31.49 | 31.52 | 198,988 | -0.39(-1.22%) |
Apr 10, 2015 | 32.04 | 32.19 | 31.72 | 31.91 | 128,602 | +0.06(+0.19%) |
Apr 09, 2015 | 32.33 | 32.44 | 31.44 | 31.85 | 236,746 | -0.53(-1.65%) |
Apr 08, 2015 | 31.96 | 32.51 | 31.96 | 32.39 | 241,064 | +0.50(+1.55%) |
Apr 07, 2015 | 32.66 | 32.69 | 31.86 | 31.89 | 144,647 | -0.77(-2.34%) |
Apr 06, 2015 | 31.67 | 32.78 | 31.67 | 32.66 | 265,081 | +0.62(+1.92%) |
Apr 02, 2015 | 31.98 | 32.04 | 32.04 | 32.04 | 367,009 | +0.08(+0.26%) |
Apr 01, 2015 | 32.15 | 32.15 | 31.46 | 31.96 | 372,064 | -0.44(-1.37%) |
Mar 31, 2015 | 32.15 | 32.51 | 31.99 | 32.40 | 276,508 | +0.16(+0.49%) |
Mar 30, 2015 | 31.29 | 32.33 | 31.26 | 32.24 | 227,331 | +1.10(+3.52%) |
Mar 27, 2015 | 31.14 | 31.32 | 30.92 | 31.15 | 315,633 | +0.08(+0.24%) |
Mar 26, 2015 | 30.89 | 31.14 | 30.71 | 31.07 | 242,148 | +0.11(+0.36%) |
Mar 25, 2015 | 31.14 | 31.14 | 30.80 | 30.96 | 328,665 | -0.11(-0.36%) |
Mar 24, 2015 | 30.77 | 31.13 | 30.59 | 31.07 | 209,932 | +0.20(+0.63%) |
Mar 23, 2015 | 30.85 | 31.09 | 30.60 | 30.88 | 267,657 | -0.08(-0.27%) |
Mar 20, 2015 | 30.32 | 31.07 | 30.32 | 30.96 | 566,711 | +0.83(+2.76%) |
Mar 19, 2015 | 30.47 | 30.75 | 30.05 | 30.13 | 280,670 | -0.57(-1.86%) |
Mar 18, 2015 | 29.65 | 30.76 | 29.53 | 30.70 | 321,666 | +0.94(+3.15%) |
Mar 17, 2015 | 29.69 | 30.00 | 29.47 | 29.76 | 470,538 | -0.08(-0.28%) |
Mar 16, 2015 | 29.45 | 29.98 | 29.40 | 29.84 | 279,666 | +0.50(+1.71%) |
Mar 13, 2015 | 29.42 | 29.42 | 28.91 | 29.34 | 249,735 | -0.10(-0.33%) |
Mar 12, 2015 | 29.60 | 29.96 | 29.32 | 29.44 | 292,118 | +0.10(+0.33%) |
Mar 11, 2015 | 28.94 | 29.36 | 28.70 | 29.34 | 524,231 | +0.32(+1.09%) |
Mar 10, 2015 | 29.57 | 29.81 | 28.89 | 29.03 | 575,859 | -0.81(-2.72%) |
Mar 09, 2015 | 29.61 | 29.87 | 29.45 | 29.84 | 157,547 | +0.31(+1.04%) |
Mar 06, 2015 | 29.67 | 29.70 | 29.15 | 29.53 | 391,387 | -0.30(-1.01%) |
Mar 05, 2015 | 29.81 | 29.99 | 29.46 | 29.83 | 236,006 | +0.10(+0.33%) |
Mar 04, 2015 | 29.94 | 30.13 | 29.24 | 29.73 | 189,784 | -0.40(-1.32%) |
Mar 03, 2015 | 30.31 | 30.52 | 29.75 | 30.13 | 489,573 | -0.42(-1.38%) |