Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.23 | 31.23 | 30.82 | 31.06 | 743,214 | -0.14(-0.45%) |
May 28, 2015 | 31.07 | 31.20 | 30.93 | 31.20 | 473,391 | +0.17(+0.56%) |
May 27, 2015 | 30.86 | 31.08 | 30.61 | 31.03 | 457,278 | +0.22(+0.72%) |
May 26, 2015 | 30.81 | 30.89 | 30.53 | 30.81 | 526,851 | -0.06(-0.18%) |
May 22, 2015 | 30.80 | 30.86 | 30.86 | 30.86 | 467,572 | -0.03(-0.09%) |
May 21, 2015 | 30.80 | 30.99 | 30.60 | 30.89 | 493,640 | +0.02(+0.07%) |
May 20, 2015 | 31.17 | 31.25 | 30.77 | 30.87 | 450,895 | -0.28(-0.89%) |
May 19, 2015 | 30.68 | 31.16 | 30.67 | 31.15 | 799,824 | +0.54(+1.75%) |
May 18, 2015 | 29.99 | 30.67 | 29.98 | 30.61 | 458,104 | +0.41(+1.36%) |
May 15, 2015 | 30.79 | 30.79 | 30.05 | 30.20 | 559,543 | -0.47(-1.54%) |
May 14, 2015 | 30.59 | 30.78 | 30.41 | 30.67 | 559,446 | +0.17(+0.55%) |
May 13, 2015 | 30.40 | 30.68 | 30.29 | 30.51 | 617,115 | +0.07(+0.23%) |
May 12, 2015 | 30.19 | 30.51 | 30.03 | 30.44 | 363,853 | +0.10(+0.32%) |
May 11, 2015 | 30.08 | 30.46 | 29.98 | 30.34 | 589,072 | +0.26(+0.86%) |
May 08, 2015 | 30.09 | 30.16 | 29.85 | 30.08 | 451,201 | +0.14(+0.47%) |
May 07, 2015 | 30.07 | 30.15 | 29.83 | 29.94 | 370,697 | -0.16(-0.53%) |
May 06, 2015 | 29.87 | 30.13 | 29.71 | 30.10 | 611,583 | +0.28(+0.93%) |
May 05, 2015 | 29.71 | 29.98 | 29.71 | 29.83 | 735,112 | +0.00(+0.00%) |
May 04, 2015 | 29.52 | 29.87 | 29.44 | 29.83 | 465,220 | +0.33(+1.13%) |
May 01, 2015 | 29.73 | 29.95 | 29.44 | 29.49 | 782,211 | -0.25(-0.84%) |
Apr 30, 2015 | 29.96 | 30.12 | 29.65 | 29.74 | 1,092,180 | -0.26(-0.88%) |
Apr 29, 2015 | 29.76 | 30.19 | 29.76 | 30.01 | 436,980 | +0.15(+0.51%) |
Apr 28, 2015 | 29.62 | 29.99 | 29.49 | 29.85 | 552,766 | +0.37(+1.25%) |
Apr 27, 2015 | 29.71 | 29.94 | 29.42 | 29.48 | 661,645 | -0.23(-0.77%) |
Apr 24, 2015 | 29.82 | 29.88 | 29.54 | 29.71 | 427,412 | -0.07(-0.23%) |
Apr 23, 2015 | 29.71 | 29.94 | 29.64 | 29.78 | 396,165 | -0.05(-0.16%) |
Apr 22, 2015 | 29.81 | 29.99 | 29.51 | 29.83 | 524,017 | +0.10(+0.33%) |
Apr 21, 2015 | 29.85 | 30.03 | 29.71 | 29.73 | 489,599 | -0.05(-0.16%) |
Apr 20, 2015 | 29.79 | 30.05 | 29.67 | 29.78 | 469,822 | +0.16(+0.54%) |
Apr 17, 2015 | 29.80 | 29.89 | 29.50 | 29.62 | 503,761 | -0.32(-1.07%) |
Apr 16, 2015 | 30.02 | 30.23 | 29.67 | 29.94 | 601,267 | -0.04(-0.14%) |
Apr 15, 2015 | 29.73 | 30.19 | 29.66 | 29.99 | 936,181 | +0.41(+1.39%) |
Apr 14, 2015 | 29.60 | 29.76 | 29.23 | 29.57 | 1,375,310 | +0.01(+0.02%) |
Apr 13, 2015 | 29.94 | 30.56 | 29.29 | 29.57 | 2,221,212 | +0.40(+1.38%) |
Apr 10, 2015 | 29.14 | 29.27 | 28.98 | 29.16 | 1,244,111 | -0.12(-0.40%) |
Apr 09, 2015 | 29.44 | 29.50 | 28.99 | 29.28 | 1,136,341 | -0.23(-0.78%) |
Apr 08, 2015 | 29.72 | 29.81 | 29.39 | 29.51 | 809,236 | -0.11(-0.38%) |
Apr 07, 2015 | 29.50 | 29.82 | 29.39 | 29.62 | 1,156,917 | +0.15(+0.50%) |
Apr 06, 2015 | 29.37 | 29.60 | 29.01 | 29.48 | 670,137 | +0.01(+0.02%) |
Apr 02, 2015 | 29.34 | 29.47 | 29.47 | 29.47 | 491,266 | +0.19(+0.64%) |
Apr 01, 2015 | 29.46 | 29.57 | 28.92 | 29.28 | 638,342 | -0.19(-0.64%) |
Mar 31, 2015 | 29.50 | 29.81 | 29.33 | 29.47 | 565,802 | -0.24(-0.80%) |
Mar 30, 2015 | 29.43 | 29.82 | 29.39 | 29.71 | 551,264 | +0.35(+1.19%) |
Mar 27, 2015 | 29.31 | 29.37 | 29.02 | 29.36 | 501,969 | +0.03(+0.10%) |
Mar 26, 2015 | 29.24 | 29.44 | 28.98 | 29.33 | 623,864 | +0.07(+0.24%) |
Mar 25, 2015 | 29.67 | 29.67 | 29.16 | 29.26 | 789,054 | -0.29(-0.97%) |
Mar 24, 2015 | 29.71 | 29.83 | 29.48 | 29.55 | 867,689 | -0.13(-0.42%) |
Mar 23, 2015 | 29.95 | 30.05 | 29.61 | 29.67 | 498,434 | -0.25(-0.84%) |
Mar 20, 2015 | 29.84 | 29.98 | 29.69 | 29.92 | 1,379,568 | +0.36(+1.22%) |
Mar 19, 2015 | 29.76 | 29.76 | 29.27 | 29.56 | 601,834 | -0.22(-0.75%) |
Mar 18, 2015 | 29.73 | 30.13 | 29.46 | 29.78 | 1,065,257 | +0.06(+0.21%) |
Mar 17, 2015 | 29.55 | 29.76 | 29.35 | 29.72 | 830,976 | +0.15(+0.49%) |
Mar 16, 2015 | 29.53 | 29.68 | 29.29 | 29.57 | 399,053 | +0.12(+0.40%) |
Mar 13, 2015 | 29.79 | 29.80 | 29.09 | 29.46 | 546,989 | -0.31(-1.03%) |
Mar 12, 2015 | 29.31 | 29.80 | 29.25 | 29.76 | 473,432 | +0.65(+2.25%) |
Mar 11, 2015 | 28.90 | 29.18 | 28.84 | 29.11 | 385,494 | +0.24(+0.84%) |
Mar 10, 2015 | 29.15 | 29.15 | 28.77 | 28.86 | 369,403 | -0.49(-1.66%) |
Mar 09, 2015 | 29.39 | 29.53 | 29.25 | 29.35 | 538,111 | +0.14(+0.48%) |
Mar 06, 2015 | 29.12 | 29.59 | 29.04 | 29.21 | 784,438 | +0.13(+0.43%) |
Mar 05, 2015 | 29.14 | 29.42 | 28.76 | 29.09 | 462,811 | +0.06(+0.19%) |
Mar 04, 2015 | 29.25 | 29.19 | 28.78 | 29.03 | 632,842 | -0.00(-0.01%) |
Mar 03, 2015 | 28.91 | 29.05 | 28.81 | 29.03 | 630,677 | +0.00(+0.00%) |