Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.45 | 32.60 | 31.85 | 32.15 | 249,916 | -0.30(-0.94%) |
May 28, 2015 | 31.73 | 32.65 | 31.73 | 32.45 | 300,175 | +0.79(+2.50%) |
May 27, 2015 | 31.39 | 31.87 | 31.30 | 31.66 | 206,618 | +0.30(+0.94%) |
May 26, 2015 | 31.36 | 31.56 | 30.84 | 31.37 | 145,710 | -0.04(-0.13%) |
May 22, 2015 | 31.35 | 31.41 | 31.41 | 31.41 | 116,777 | +0.05(+0.15%) |
May 21, 2015 | 32.36 | 32.36 | 31.18 | 31.36 | 174,955 | -0.91(-2.82%) |
May 20, 2015 | 32.46 | 32.63 | 32.24 | 32.27 | 148,479 | -0.12(-0.37%) |
May 19, 2015 | 32.79 | 32.99 | 32.33 | 32.39 | 253,953 | -0.28(-0.86%) |
May 18, 2015 | 31.91 | 32.69 | 31.88 | 32.67 | 342,848 | +0.76(+2.38%) |
May 15, 2015 | 31.97 | 32.11 | 31.82 | 31.91 | 390,512 | -0.04(-0.13%) |
May 14, 2015 | 31.50 | 32.01 | 31.40 | 31.95 | 199,135 | +0.58(+1.86%) |
May 13, 2015 | 31.23 | 31.42 | 31.13 | 31.37 | 145,733 | +0.29(+0.93%) |
May 12, 2015 | 31.00 | 31.26 | 30.92 | 31.08 | 237,430 | -0.08(-0.26%) |
May 11, 2015 | 31.30 | 31.55 | 31.02 | 31.16 | 277,091 | -0.01(-0.03%) |
May 08, 2015 | 31.96 | 31.96 | 31.16 | 31.17 | 251,572 | -0.52(-1.64%) |
May 07, 2015 | 30.77 | 31.80 | 30.77 | 31.69 | 222,570 | +0.62(+1.98%) |
May 06, 2015 | 31.26 | 31.34 | 30.76 | 31.07 | 275,622 | -0.14(-0.44%) |
May 05, 2015 | 31.06 | 31.56 | 30.98 | 31.21 | 402,167 | +0.14(+0.46%) |
May 04, 2015 | 31.85 | 31.85 | 31.02 | 31.06 | 262,715 | -0.62(-1.94%) |
May 01, 2015 | 31.52 | 31.89 | 31.21 | 31.68 | 190,311 | +0.37(+1.17%) |
Apr 30, 2015 | 33.58 | 33.98 | 31.25 | 31.31 | 345,592 | -1.65(-4.99%) |
Apr 29, 2015 | 32.21 | 33.17 | 32.16 | 32.96 | 292,137 | +0.67(+2.08%) |
Apr 28, 2015 | 31.91 | 32.41 | 31.62 | 32.29 | 220,124 | +0.53(+1.66%) |
Apr 27, 2015 | 32.03 | 32.31 | 31.65 | 31.76 | 237,736 | -0.27(-0.85%) |
Apr 24, 2015 | 32.18 | 32.22 | 31.90 | 32.03 | 181,157 | -0.04(-0.12%) |
Apr 23, 2015 | 32.38 | 32.50 | 31.91 | 32.07 | 363,786 | -0.43(-1.33%) |
Apr 22, 2015 | 32.29 | 32.76 | 31.87 | 32.50 | 232,622 | +0.39(+1.22%) |
Apr 21, 2015 | 31.54 | 32.17 | 31.34 | 32.11 | 480,772 | +0.83(+2.66%) |
Apr 20, 2015 | 31.64 | 31.93 | 31.03 | 31.28 | 575,024 | -0.04(-0.13%) |
Apr 17, 2015 | 31.37 | 31.49 | 30.81 | 31.32 | 468,620 | -0.32(-1.01%) |
Apr 16, 2015 | 31.06 | 31.68 | 30.98 | 31.64 | 331,347 | +0.62(+2.01%) |
Apr 15, 2015 | 31.30 | 31.30 | 30.93 | 31.02 | 134,155 | -0.08(-0.26%) |
Apr 14, 2015 | 31.02 | 31.19 | 30.79 | 31.10 | 158,451 | +0.18(+0.59%) |
Apr 13, 2015 | 30.58 | 31.06 | 30.29 | 30.91 | 122,719 | +0.26(+0.83%) |
Apr 10, 2015 | 30.37 | 30.97 | 30.37 | 30.66 | 87,430 | +0.18(+0.60%) |
Apr 09, 2015 | 30.68 | 30.98 | 30.00 | 30.47 | 275,946 | -0.16(-0.52%) |
Apr 08, 2015 | 30.48 | 31.18 | 30.48 | 30.63 | 287,094 | +0.09(+0.29%) |
Apr 07, 2015 | 30.48 | 31.38 | 30.48 | 30.54 | 264,568 | -0.02(-0.05%) |
Apr 06, 2015 | 30.29 | 30.66 | 30.26 | 30.56 | 191,675 | +0.06(+0.18%) |
Apr 02, 2015 | 30.44 | 30.50 | 30.50 | 30.50 | 150,946 | +0.03(+0.10%) |
Apr 01, 2015 | 29.99 | 30.53 | 29.77 | 30.47 | 351,776 | +0.48(+1.60%) |
Mar 31, 2015 | 30.30 | 30.64 | 29.91 | 29.99 | 867,898 | -0.36(-1.18%) |
Mar 30, 2015 | 30.26 | 30.46 | 30.10 | 30.35 | 324,524 | +0.19(+0.64%) |
Mar 27, 2015 | 29.19 | 30.40 | 29.16 | 30.16 | 486,915 | +1.03(+3.54%) |
Mar 26, 2015 | 28.66 | 29.50 | 28.46 | 29.13 | 564,204 | +0.58(+2.01%) |
Mar 25, 2015 | 29.35 | 29.39 | 28.16 | 28.55 | 280,229 | -0.83(-2.83%) |
Mar 24, 2015 | 29.65 | 29.90 | 29.33 | 29.39 | 330,584 | -0.38(-1.26%) |
Mar 23, 2015 | 29.10 | 29.85 | 29.10 | 29.76 | 697,922 | +0.89(+3.10%) |
Mar 20, 2015 | 28.18 | 29.34 | 28.16 | 28.87 | 561,458 | +0.90(+3.23%) |
Mar 19, 2015 | 27.91 | 28.27 | 27.90 | 27.96 | 290,215 | +0.04(+0.14%) |
Mar 18, 2015 | 27.47 | 28.15 | 27.40 | 27.92 | 338,446 | +0.32(+1.16%) |
Mar 17, 2015 | 27.50 | 27.72 | 27.12 | 27.60 | 332,393 | -0.10(-0.35%) |
Mar 16, 2015 | 28.00 | 28.00 | 27.60 | 27.70 | 261,265 | -0.18(-0.66%) |
Mar 13, 2015 | 28.38 | 28.46 | 27.65 | 27.88 | 185,718 | -0.46(-1.63%) |
Mar 12, 2015 | 27.73 | 28.40 | 27.66 | 28.35 | 270,781 | +0.80(+2.90%) |
Mar 11, 2015 | 27.68 | 27.80 | 27.41 | 27.55 | 268,587 | -0.02(-0.06%) |
Mar 10, 2015 | 27.45 | 27.66 | 27.36 | 27.56 | 136,910 | -0.10(-0.38%) |
Mar 09, 2015 | 27.35 | 27.78 | 26.96 | 27.67 | 476,039 | +0.41(+1.49%) |
Mar 06, 2015 | 27.76 | 28.16 | 27.20 | 27.26 | 277,280 | -0.77(-2.76%) |
Mar 05, 2015 | 28.00 | 28.17 | 27.72 | 28.04 | 147,993 | +0.05(+0.17%) |
Mar 04, 2015 | 26.65 | 28.22 | 26.69 | 27.99 | 502,914 | +1.29(+4.85%) |
Mar 03, 2015 | 28.51 | 28.51 | 26.61 | 26.69 | 378,278 | -2.00(-6.96%) |