Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.25 | 30.11 | 29.24 | 29.99 | 1,631,765 | +0.78(+2.67%) |
May 28, 2015 | 29.73 | 29.86 | 29.19 | 29.21 | 1,630,232 | -0.49(-1.67%) |
May 27, 2015 | 29.87 | 30.09 | 29.64 | 29.70 | 1,252,648 | -0.04(-0.12%) |
May 26, 2015 | 30.36 | 30.63 | 29.70 | 29.74 | 1,477,658 | -0.72(-2.36%) |
May 22, 2015 | 30.32 | 30.46 | 30.46 | 30.46 | 1,459,700 | +0.16(+0.53%) |
May 21, 2015 | 30.00 | 30.46 | 29.82 | 30.30 | 903,621 | +0.41(+1.35%) |
May 20, 2015 | 29.95 | 30.16 | 29.47 | 29.89 | 1,274,848 | +0.04(+0.15%) |
May 19, 2015 | 29.94 | 30.11 | 29.66 | 29.85 | 1,164,340 | -0.19(-0.63%) |
May 18, 2015 | 30.30 | 30.56 | 29.75 | 30.04 | 1,925,785 | -0.22(-0.73%) |
May 15, 2015 | 29.91 | 30.31 | 29.70 | 30.26 | 2,222,008 | +0.42(+1.41%) |
May 14, 2015 | 29.66 | 29.95 | 29.37 | 29.84 | 2,864,687 | +0.14(+0.47%) |
May 13, 2015 | 29.43 | 29.76 | 29.11 | 29.70 | 3,376,551 | +0.73(+2.52%) |
May 12, 2015 | 27.82 | 29.08 | 27.65 | 28.97 | 4,163,316 | +1.15(+4.13%) |
May 11, 2015 | 27.56 | 28.05 | 27.44 | 27.82 | 4,614,884 | +0.59(+2.17%) |
May 08, 2015 | 27.93 | 29.00 | 26.98 | 27.23 | 11,106,334 | -2.98(-9.86%) |
May 07, 2015 | 30.00 | 30.76 | 29.47 | 30.21 | 4,747,405 | -0.85(-2.74%) |
May 06, 2015 | 30.99 | 31.23 | 30.45 | 31.06 | 2,034,594 | +0.17(+0.55%) |
May 05, 2015 | 31.11 | 31.47 | 30.59 | 30.89 | 2,444,813 | -0.36(-1.15%) |
May 04, 2015 | 31.90 | 32.11 | 31.24 | 31.25 | 1,828,508 | -0.52(-1.64%) |
May 01, 2015 | 32.20 | 32.42 | 31.74 | 31.77 | 1,649,249 | -0.21(-0.67%) |
Apr 30, 2015 | 33.54 | 33.56 | 31.90 | 31.98 | 2,394,464 | -1.30(-3.92%) |
Apr 29, 2015 | 33.86 | 33.87 | 32.94 | 33.29 | 2,020,425 | -0.60(-1.77%) |
Apr 28, 2015 | 33.66 | 33.99 | 33.15 | 33.89 | 1,491,525 | +0.76(+2.29%) |
Apr 27, 2015 | 34.00 | 34.02 | 32.96 | 33.13 | 1,025,807 | -0.79(-2.33%) |
Apr 24, 2015 | 34.07 | 34.23 | 33.81 | 33.92 | 2,036,480 | +0.02(+0.07%) |
Apr 23, 2015 | 33.47 | 34.02 | 33.38 | 33.90 | 2,509,296 | +0.57(+1.70%) |
Apr 22, 2015 | 33.28 | 33.63 | 33.15 | 33.33 | 830,271 | -0.06(-0.18%) |
Apr 21, 2015 | 33.16 | 33.39 | 32.89 | 33.39 | 1,030,487 | +0.40(+1.21%) |
Apr 20, 2015 | 33.18 | 33.34 | 32.80 | 32.99 | 695,496 | -0.05(-0.15%) |
Apr 17, 2015 | 33.15 | 33.44 | 32.84 | 33.04 | 863,860 | -0.16(-0.48%) |
Apr 16, 2015 | 33.23 | 33.46 | 33.03 | 33.20 | 1,232,531 | -0.04(-0.14%) |
Apr 15, 2015 | 34.38 | 34.52 | 33.22 | 33.24 | 1,200,396 | -0.95(-2.76%) |
Apr 14, 2015 | 35.04 | 35.06 | 34.18 | 34.19 | 822,920 | -0.80(-2.29%) |
Apr 13, 2015 | 35.11 | 35.38 | 34.83 | 34.99 | 921,289 | -0.04(-0.11%) |
Apr 10, 2015 | 35.17 | 35.27 | 34.71 | 35.03 | 892,442 | +0.03(+0.09%) |
Apr 09, 2015 | 35.13 | 35.53 | 34.87 | 35.00 | 1,177,746 | -0.09(-0.26%) |
Apr 08, 2015 | 35.67 | 35.78 | 35.05 | 35.09 | 1,266,899 | -0.59(-1.65%) |
Apr 07, 2015 | 35.89 | 36.10 | 35.66 | 35.68 | 1,315,454 | -0.13(-0.36%) |
Apr 06, 2015 | 35.77 | 36.01 | 35.51 | 35.81 | 1,584,693 | +0.01(+0.03%) |
Apr 02, 2015 | 34.97 | 35.80 | 35.80 | 35.80 | 1,803,000 | +0.71(+2.02%) |
Apr 01, 2015 | 35.05 | 35.14 | 34.50 | 35.09 | 1,842,296 | -0.14(-0.40%) |
Mar 31, 2015 | 34.72 | 35.52 | 34.31 | 35.23 | 2,450,505 | +1.68(+5.01%) |
Mar 30, 2015 | 33.16 | 33.68 | 33.12 | 33.55 | 1,011,698 | +0.40(+1.21%) |
Mar 27, 2015 | 33.18 | 33.29 | 32.71 | 33.15 | 1,002,523 | +0.06(+0.20%) |
Mar 26, 2015 | 33.30 | 33.34 | 32.94 | 33.09 | 927,510 | -0.19(-0.56%) |
Mar 25, 2015 | 33.29 | 33.30 | 32.98 | 33.27 | 1,673,702 | +0.12(+0.36%) |
Mar 24, 2015 | 33.12 | 33.76 | 32.87 | 33.15 | 1,985,898 | +0.13(+0.39%) |
Mar 23, 2015 | 34.13 | 34.19 | 33.02 | 33.02 | 1,966,679 | -0.97(-2.85%) |
Mar 20, 2015 | 34.01 | 34.26 | 33.40 | 33.99 | 2,110,815 | +0.03(+0.09%) |
Mar 19, 2015 | 34.42 | 34.51 | 33.85 | 33.96 | 1,271,433 | -0.63(-1.82%) |
Mar 18, 2015 | 34.41 | 35.06 | 34.41 | 34.59 | 1,177,295 | -0.08(-0.23%) |
Mar 17, 2015 | 34.34 | 34.97 | 34.21 | 34.67 | 1,397,237 | +0.15(+0.43%) |
Mar 16, 2015 | 34.67 | 34.90 | 34.48 | 34.52 | 1,040,911 | -0.12(-0.35%) |
Mar 13, 2015 | 34.69 | 34.99 | 34.36 | 34.64 | 1,288,009 | +0.03(+0.09%) |
Mar 12, 2015 | 34.45 | 34.82 | 34.24 | 34.61 | 1,073,916 | +0.28(+0.82%) |
Mar 11, 2015 | 34.72 | 34.73 | 34.15 | 34.33 | 1,876,204 | -0.43(-1.24%) |
Mar 10, 2015 | 35.06 | 35.35 | 34.72 | 34.76 | 1,318,068 | -0.65(-1.84%) |
Mar 09, 2015 | 35.47 | 35.69 | 35.01 | 35.41 | 1,273,347 | -0.08(-0.21%) |
Mar 06, 2015 | 35.05 | 35.50 | 35.00 | 35.48 | 1,984,889 | +0.30(+0.84%) |
Mar 05, 2015 | 35.72 | 35.72 | 34.97 | 35.19 | 4,583,722 | +0.46(+1.32%) |
Mar 04, 2015 | 35.18 | 35.28 | 34.41 | 34.73 | 1,740,843 | -0.43(-1.22%) |
Mar 03, 2015 | 35.88 | 35.93 | 34.86 | 35.16 | 1,450,844 | -0.69(-1.92%) |