Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.93 | 32.43 | 31.60 | 32.32 | 1,582,015 | +0.34(+1.07%) |
May 28, 2015 | 31.65 | 31.99 | 31.32 | 31.98 | 1,106,263 | +0.18(+0.55%) |
May 27, 2015 | 32.01 | 32.14 | 31.60 | 31.80 | 2,555,795 | +0.16(+0.49%) |
May 26, 2015 | 32.05 | 32.07 | 31.41 | 31.64 | 1,179,341 | -0.60(-1.85%) |
May 22, 2015 | 32.44 | 32.24 | 32.24 | 32.24 | 1,154,744 | -0.34(-1.05%) |
May 21, 2015 | 33.13 | 33.42 | 32.56 | 32.58 | 1,979,196 | -0.47(-1.42%) |
May 20, 2015 | 32.83 | 33.25 | 32.64 | 33.05 | 1,718,187 | +0.22(+0.69%) |
May 19, 2015 | 33.23 | 33.27 | 32.46 | 32.83 | 1,239,618 | -0.40(-1.21%) |
May 18, 2015 | 32.79 | 33.27 | 32.58 | 33.23 | 1,468,494 | +0.37(+1.13%) |
May 15, 2015 | 33.03 | 33.14 | 32.48 | 32.86 | 1,508,045 | -0.27(-0.83%) |
May 14, 2015 | 32.69 | 33.27 | 32.52 | 33.13 | 2,307,665 | +0.68(+2.08%) |
May 13, 2015 | 30.58 | 32.82 | 30.43 | 32.46 | 3,573,786 | +2.15(+7.10%) |
May 12, 2015 | 30.57 | 31.48 | 29.65 | 30.30 | 4,000,816 | -0.76(-2.46%) |
May 11, 2015 | 30.86 | 31.16 | 30.75 | 31.07 | 1,450,343 | +0.14(+0.44%) |
May 08, 2015 | 31.31 | 31.49 | 30.79 | 30.93 | 1,225,353 | +0.01(+0.03%) |
May 07, 2015 | 30.45 | 31.08 | 30.45 | 30.92 | 1,328,229 | +0.45(+1.48%) |
May 06, 2015 | 30.78 | 30.82 | 30.27 | 30.47 | 981,688 | -0.11(-0.35%) |
May 05, 2015 | 31.22 | 31.59 | 30.46 | 30.58 | 1,127,089 | -0.66(-2.10%) |
May 04, 2015 | 31.22 | 31.61 | 31.09 | 31.23 | 1,129,393 | +0.03(+0.09%) |
May 01, 2015 | 30.74 | 31.27 | 30.52 | 31.20 | 1,326,073 | +0.32(+1.05%) |
Apr 30, 2015 | 31.91 | 32.06 | 30.74 | 30.88 | 2,421,100 | -1.17(-3.66%) |
Apr 29, 2015 | 32.10 | 32.31 | 31.88 | 32.06 | 1,161,204 | -0.21(-0.64%) |
Apr 28, 2015 | 32.40 | 32.60 | 31.88 | 32.26 | 1,416,327 | -0.23(-0.69%) |
Apr 27, 2015 | 32.56 | 32.90 | 32.42 | 32.49 | 1,313,149 | +0.02(+0.06%) |
Apr 24, 2015 | 32.68 | 32.68 | 32.40 | 32.47 | 643,376 | -0.22(-0.66%) |
Apr 23, 2015 | 32.19 | 32.72 | 32.01 | 32.68 | 1,007,936 | +0.45(+1.40%) |
Apr 22, 2015 | 31.89 | 32.31 | 31.58 | 32.23 | 806,201 | +0.35(+1.11%) |
Apr 21, 2015 | 32.01 | 32.13 | 31.75 | 31.88 | 800,054 | -0.05(-0.15%) |
Apr 20, 2015 | 32.15 | 32.40 | 31.86 | 31.93 | 875,887 | -0.16(-0.49%) |
Apr 17, 2015 | 32.47 | 32.64 | 32.02 | 32.08 | 1,329,850 | -0.59(-1.80%) |
Apr 16, 2015 | 32.77 | 32.86 | 32.52 | 32.67 | 1,367,307 | -0.28(-0.86%) |
Apr 15, 2015 | 32.55 | 33.19 | 32.39 | 32.96 | 1,625,928 | +0.52(+1.60%) |
Apr 14, 2015 | 32.14 | 32.46 | 32.01 | 32.44 | 825,083 | +0.27(+0.85%) |
Apr 13, 2015 | 31.93 | 32.55 | 31.80 | 32.16 | 1,522,695 | +0.23(+0.74%) |
Apr 10, 2015 | 31.71 | 31.99 | 31.54 | 31.93 | 1,061,270 | +0.33(+1.05%) |
Apr 09, 2015 | 30.96 | 31.64 | 30.96 | 31.60 | 1,109,477 | +0.63(+2.02%) |
Apr 08, 2015 | 30.91 | 31.13 | 30.70 | 30.97 | 1,181,050 | +0.07(+0.22%) |
Apr 07, 2015 | 30.83 | 31.07 | 30.70 | 30.90 | 1,066,416 | +0.05(+0.16%) |
Apr 06, 2015 | 30.31 | 31.04 | 30.26 | 30.85 | 1,663,448 | +0.44(+1.45%) |
Apr 02, 2015 | 30.20 | 30.41 | 30.41 | 30.41 | 793,676 | +0.18(+0.58%) |
Apr 01, 2015 | 30.13 | 30.37 | 30.00 | 30.24 | 1,226,419 | +0.08(+0.26%) |
Mar 31, 2015 | 30.18 | 30.28 | 29.85 | 30.16 | 2,130,344 | -0.14(-0.45%) |
Mar 30, 2015 | 30.10 | 30.39 | 29.79 | 30.29 | 1,366,316 | +0.33(+1.11%) |
Mar 27, 2015 | 30.13 | 30.18 | 29.78 | 29.96 | 944,651 | -0.17(-0.55%) |
Mar 26, 2015 | 30.18 | 30.40 | 30.04 | 30.13 | 776,929 | -0.15(-0.48%) |
Mar 25, 2015 | 30.56 | 30.56 | 30.18 | 30.27 | 1,003,277 | -0.13(-0.42%) |
Mar 24, 2015 | 30.52 | 30.52 | 30.20 | 30.40 | 1,402,947 | -0.13(-0.42%) |
Mar 23, 2015 | 30.36 | 30.65 | 30.29 | 30.53 | 1,237,403 | +0.11(+0.35%) |
Mar 20, 2015 | 29.83 | 30.47 | 29.76 | 30.42 | 2,557,560 | +0.86(+2.91%) |
Mar 19, 2015 | 29.50 | 29.68 | 28.86 | 29.56 | 1,570,964 | -0.18(-0.59%) |
Mar 18, 2015 | 28.88 | 29.89 | 28.78 | 29.74 | 1,609,758 | +0.71(+2.46%) |
Mar 17, 2015 | 28.51 | 29.09 | 28.39 | 29.02 | 1,303,572 | +0.32(+1.13%) |
Mar 16, 2015 | 28.50 | 28.71 | 28.14 | 28.70 | 1,436,412 | +0.23(+0.83%) |
Mar 13, 2015 | 28.78 | 28.90 | 28.22 | 28.46 | 1,637,229 | -0.48(-1.66%) |
Mar 12, 2015 | 28.80 | 29.24 | 28.66 | 28.94 | 1,064,421 | +0.22(+0.75%) |
Mar 11, 2015 | 28.75 | 28.81 | 28.33 | 28.73 | 2,101,399 | +0.01(+0.03%) |
Mar 10, 2015 | 28.16 | 28.82 | 27.99 | 28.72 | 1,953,765 | +0.32(+1.14%) |
Mar 09, 2015 | 28.77 | 28.79 | 28.28 | 28.40 | 1,171,682 | -0.34(-1.19%) |
Mar 06, 2015 | 28.60 | 29.21 | 28.51 | 28.74 | 2,135,059 | -0.03(-0.10%) |
Mar 05, 2015 | 29.36 | 29.38 | 28.70 | 28.77 | 1,474,028 | -0.64(-2.16%) |
Mar 04, 2015 | 29.35 | 29.49 | 29.14 | 29.40 | 1,795,493 | -0.09(-0.30%) |
Mar 03, 2015 | 29.44 | 29.79 | 29.41 | 29.49 | 2,073,068 | -0.09(-0.30%) |