Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.39 | 30.79 | 29.97 | 30.02 | 1,158,524 | -0.30(-0.98%) |
May 28, 2015 | 30.56 | 30.88 | 29.81 | 30.31 | 1,100,052 | -0.41(-1.32%) |
May 27, 2015 | 30.65 | 31.22 | 30.33 | 30.72 | 1,075,537 | -0.10(-0.32%) |
May 26, 2015 | 31.57 | 32.20 | 30.75 | 30.82 | 1,601,995 | -1.37(-4.24%) |
May 22, 2015 | 31.56 | 32.18 | 32.18 | 32.18 | 1,121,289 | +0.03(+0.09%) |
May 21, 2015 | 31.69 | 32.57 | 31.53 | 32.15 | 1,645,013 | +0.73(+2.33%) |
May 20, 2015 | 31.74 | 31.84 | 31.16 | 31.42 | 1,476,134 | -0.05(-0.16%) |
May 19, 2015 | 32.35 | 32.66 | 31.29 | 31.47 | 1,792,442 | -1.65(-4.99%) |
May 18, 2015 | 32.79 | 33.27 | 32.01 | 33.12 | 1,620,356 | +0.36(+1.09%) |
May 15, 2015 | 32.97 | 33.23 | 32.28 | 32.77 | 1,396,104 | -0.35(-1.05%) |
May 14, 2015 | 34.02 | 34.53 | 32.99 | 33.11 | 1,104,998 | -1.00(-2.93%) |
May 13, 2015 | 33.61 | 34.33 | 33.36 | 34.11 | 1,254,481 | +0.67(+2.00%) |
May 12, 2015 | 32.73 | 33.61 | 32.27 | 33.44 | 1,638,122 | +0.76(+2.32%) |
May 11, 2015 | 33.18 | 33.23 | 32.30 | 32.68 | 1,330,858 | -0.63(-1.89%) |
May 08, 2015 | 32.52 | 33.36 | 31.79 | 33.32 | 1,756,546 | +0.58(+1.78%) |
May 07, 2015 | 34.01 | 34.07 | 32.35 | 32.73 | 2,075,963 | -1.58(-4.60%) |
May 06, 2015 | 35.37 | 35.37 | 33.43 | 34.31 | 2,980,540 | +0.22(+0.64%) |
May 05, 2015 | 33.24 | 35.43 | 32.88 | 34.09 | 5,933,525 | +1.47(+4.50%) |
May 04, 2015 | 32.94 | 33.39 | 31.30 | 32.63 | 3,606,933 | -0.36(-1.11%) |
May 01, 2015 | 32.66 | 33.43 | 32.28 | 32.99 | 2,973,718 | +0.00(+0.00%) |
Apr 30, 2015 | 31.55 | 33.05 | 30.78 | 32.99 | 2,912,233 | +1.84(+5.92%) |
Apr 29, 2015 | 29.54 | 31.27 | 29.47 | 31.15 | 1,638,734 | +1.59(+5.37%) |
Apr 28, 2015 | 29.21 | 29.96 | 29.18 | 29.56 | 815,999 | +0.20(+0.67%) |
Apr 27, 2015 | 29.59 | 29.91 | 29.22 | 29.36 | 898,138 | -0.03(-0.10%) |
Apr 24, 2015 | 29.73 | 29.88 | 29.11 | 29.39 | 1,981,272 | -0.57(-1.91%) |
Apr 23, 2015 | 29.68 | 30.49 | 29.61 | 29.96 | 1,154,842 | +0.33(+1.10%) |
Apr 22, 2015 | 29.70 | 30.20 | 29.37 | 29.64 | 1,597,437 | -0.02(-0.07%) |
Apr 21, 2015 | 30.37 | 30.37 | 29.37 | 29.66 | 1,814,452 | -0.76(-2.50%) |
Apr 20, 2015 | 29.98 | 30.81 | 29.88 | 30.42 | 2,181,901 | +0.41(+1.38%) |
Apr 17, 2015 | 30.55 | 30.85 | 29.73 | 30.00 | 1,811,951 | -0.81(-2.62%) |
Apr 16, 2015 | 30.73 | 31.59 | 29.62 | 30.81 | 2,614,367 | -0.21(-0.67%) |
Apr 15, 2015 | 30.56 | 31.51 | 30.09 | 31.02 | 2,741,196 | +0.63(+2.08%) |
Apr 14, 2015 | 29.00 | 30.73 | 28.96 | 30.39 | 2,239,993 | +1.61(+5.58%) |
Apr 13, 2015 | 29.18 | 29.54 | 28.27 | 28.78 | 1,297,035 | -0.40(-1.38%) |
Apr 10, 2015 | 30.08 | 30.38 | 28.98 | 29.19 | 1,642,273 | -0.84(-2.79%) |
Apr 09, 2015 | 28.93 | 30.06 | 28.35 | 30.02 | 2,553,575 | +1.21(+4.21%) |
Apr 08, 2015 | 29.35 | 29.56 | 28.43 | 28.81 | 2,626,719 | -0.56(-1.91%) |
Apr 07, 2015 | 28.40 | 29.67 | 28.16 | 29.37 | 2,053,984 | +0.80(+2.79%) |
Apr 06, 2015 | 27.25 | 28.84 | 27.15 | 28.57 | 2,461,641 | +1.52(+5.61%) |
Apr 02, 2015 | 26.19 | 27.06 | 27.06 | 27.06 | 1,305,009 | +0.49(+1.86%) |
Apr 01, 2015 | 26.74 | 26.99 | 26.40 | 26.56 | 1,385,432 | +0.16(+0.60%) |
Mar 31, 2015 | 26.15 | 26.64 | 25.96 | 26.41 | 1,427,982 | +0.10(+0.37%) |
Mar 30, 2015 | 26.40 | 26.76 | 25.66 | 26.31 | 1,656,804 | +0.07(+0.26%) |
Mar 27, 2015 | 26.12 | 26.60 | 25.75 | 26.24 | 1,481,872 | -0.12(-0.45%) |
Mar 26, 2015 | 26.92 | 27.17 | 26.10 | 26.36 | 1,898,677 | -0.15(-0.56%) |
Mar 25, 2015 | 26.27 | 26.73 | 26.14 | 26.50 | 1,558,493 | +0.39(+1.51%) |
Mar 24, 2015 | 27.33 | 27.60 | 25.88 | 26.11 | 2,179,708 | -1.29(-4.71%) |
Mar 23, 2015 | 27.37 | 28.27 | 27.28 | 27.40 | 1,395,425 | +0.12(+0.43%) |
Mar 20, 2015 | 26.86 | 27.72 | 26.67 | 27.28 | 3,026,375 | +0.67(+2.52%) |
Mar 19, 2015 | 27.08 | 27.28 | 26.38 | 26.61 | 1,923,267 | -0.98(-3.54%) |
Mar 18, 2015 | 26.26 | 27.90 | 26.11 | 27.59 | 1,356,110 | +1.16(+4.40%) |
Mar 17, 2015 | 26.66 | 26.93 | 26.05 | 26.43 | 1,454,206 | -0.50(-1.87%) |
Mar 16, 2015 | 25.99 | 27.04 | 25.70 | 26.93 | 2,162,346 | +0.60(+2.28%) |
Mar 13, 2015 | 26.66 | 26.68 | 25.65 | 26.33 | 3,008,444 | -0.82(-3.01%) |
Mar 12, 2015 | 27.34 | 27.51 | 26.81 | 27.15 | 1,596,968 | -0.13(-0.47%) |
Mar 11, 2015 | 26.44 | 28.17 | 25.98 | 27.27 | 3,669,873 | +0.84(+3.17%) |
Mar 10, 2015 | 27.36 | 27.42 | 25.90 | 26.44 | 2,358,662 | -1.31(-4.72%) |
Mar 09, 2015 | 29.01 | 29.21 | 27.22 | 27.75 | 2,097,265 | -1.34(-4.61%) |
Mar 06, 2015 | 30.09 | 30.37 | 29.06 | 29.09 | 1,391,571 | -1.18(-3.91%) |
Mar 05, 2015 | 29.86 | 30.52 | 29.48 | 30.27 | 1,634,317 | +0.28(+0.92%) |
Mar 04, 2015 | 29.86 | 30.03 | 29.24 | 29.99 | 1,692,731 | +0.10(+0.33%) |
Mar 03, 2015 | 29.92 | 30.45 | 29.84 | 29.90 | 1,655,422 | -0.33(-1.08%) |