Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.15 | 31.16 | 30.51 | 30.94 | 910,502 | -0.23(-0.74%) |
May 28, 2015 | 31.19 | 31.24 | 30.77 | 31.17 | 591,504 | -0.14(-0.45%) |
May 27, 2015 | 30.76 | 31.35 | 30.53 | 31.31 | 723,543 | +0.66(+2.15%) |
May 26, 2015 | 31.11 | 31.28 | 30.51 | 30.65 | 391,290 | -0.56(-1.79%) |
May 25, 2015 | 31.38 | 31.54 | 31.12 | 31.21 | 195,878 | -0.09(-0.29%) |
May 22, 2015 | 31.46 | 31.46 | 31.00 | 31.30 | 309,396 | -0.10(-0.32%) |
May 21, 2015 | 31.15 | 31.47 | 31.03 | 31.40 | 686,756 | +0.33(+1.06%) |
May 20, 2015 | 31.24 | 31.33 | 30.90 | 31.07 | 753,467 | +0.03(+0.10%) |
May 19, 2015 | 31.86 | 31.88 | 30.94 | 31.04 | 839,552 | -0.75(-2.36%) |
May 15, 2015 | 31.79 | 31.79 | 31.79 | 0 | +0.28(+0.89%) | |
May 14, 2015 | 30.90 | 31.55 | 30.80 | 31.51 | 1,300,168 | +0.72(+2.34%) |
May 13, 2015 | 31.24 | 31.24 | 30.57 | 30.79 | 964,458 | +0.18(+0.59%) |
May 12, 2015 | 30.55 | 30.77 | 30.39 | 30.61 | 974,976 | -0.09(-0.29%) |
May 11, 2015 | 30.45 | 30.84 | 30.22 | 30.70 | 1,059,627 | +0.25(+0.82%) |
May 08, 2015 | 30.52 | 30.70 | 30.14 | 30.45 | 577,276 | +0.06(+0.20%) |
May 07, 2015 | 30.70 | 30.70 | 30.17 | 30.39 | 691,939 | -0.37(-1.20%) |
May 06, 2015 | 31.25 | 31.31 | 30.66 | 30.76 | 884,688 | -0.51(-1.63%) |
May 05, 2015 | 31.67 | 31.96 | 31.09 | 31.27 | 976,057 | -0.26(-0.82%) |
May 04, 2015 | 31.38 | 31.69 | 31.38 | 31.53 | 433,196 | +0.08(+0.25%) |
May 01, 2015 | 31.51 | 31.63 | 31.32 | 31.45 | 700,000 | -0.15(-0.47%) |
Apr 30, 2015 | 31.61 | 31.70 | 31.31 | 31.60 | 942,841 | +0.01(+0.03%) |
Apr 29, 2015 | 31.47 | 31.71 | 31.21 | 31.59 | 652,615 | +0.26(+0.83%) |
Apr 28, 2015 | 31.35 | 31.48 | 31.12 | 31.33 | 628,063 | +0.03(+0.10%) |
Apr 27, 2015 | 31.59 | 31.60 | 31.12 | 31.30 | 487,970 | -0.04(-0.13%) |
Apr 24, 2015 | 31.97 | 31.99 | 31.22 | 31.34 | 475,616 | -0.58(-1.82%) |
Apr 23, 2015 | 31.60 | 31.97 | 31.53 | 31.92 | 586,144 | +0.33(+1.04%) |
Apr 22, 2015 | 31.58 | 31.77 | 31.48 | 31.59 | 549,453 | +0.10(+0.32%) |
Apr 21, 2015 | 31.61 | 31.71 | 31.24 | 31.49 | 499,079 | -0.09(-0.28%) |
Apr 20, 2015 | 31.30 | 31.64 | 31.30 | 31.58 | 755,149 | +0.33(+1.06%) |
Apr 17, 2015 | 31.20 | 31.29 | 30.98 | 31.25 | 1,562,821 | -0.06(-0.19%) |
Apr 16, 2015 | 31.18 | 31.32 | 30.75 | 31.31 | 596,528 | +0.27(+0.87%) |
Apr 15, 2015 | 30.90 | 31.12 | 30.65 | 31.04 | 1,965,406 | +0.17(+0.55%) |
Apr 14, 2015 | 31.00 | 31.21 | 30.81 | 30.87 | 655,994 | -0.23(-0.74%) |
Apr 13, 2015 | 31.20 | 31.23 | 30.92 | 31.10 | 435,400 | +0.13(+0.42%) |
Apr 10, 2015 | 31.22 | 31.30 | 30.88 | 30.97 | 400,910 | -0.08(-0.26%) |
Apr 09, 2015 | 30.81 | 31.19 | 30.81 | 31.05 | 497,287 | +0.14(+0.45%) |
Apr 08, 2015 | 31.36 | 31.51 | 30.51 | 30.91 | 843,580 | -0.50(-1.59%) |
Apr 07, 2015 | 31.57 | 31.70 | 31.37 | 31.41 | 643,801 | -0.12(-0.38%) |
Apr 06, 2015 | 31.67 | 31.86 | 31.41 | 31.53 | 684,404 | -0.08(-0.25%) |
Apr 02, 2015 | 31.61 | 31.61 | 31.61 | 0 | -0.03(-0.09%) | |
Apr 01, 2015 | 32.65 | 32.65 | 31.53 | 31.64 | 867,266 | -1.00(-3.06%) |
Mar 31, 2015 | 31.87 | 32.82 | 31.65 | 32.64 | 986,329 | +0.63(+1.97%) |
Mar 30, 2015 | 31.66 | 32.27 | 31.50 | 32.01 | 568,104 | +0.48(+1.52%) |
Mar 27, 2015 | 32.18 | 32.35 | 31.40 | 31.53 | 514,258 | -0.70(-2.17%) |
Mar 26, 2015 | 32.57 | 32.57 | 31.69 | 32.23 | 531,473 | -0.06(-0.19%) |
Mar 25, 2015 | 32.73 | 32.95 | 32.11 | 32.29 | 679,960 | -0.31(-0.95%) |
Mar 24, 2015 | 31.86 | 32.72 | 31.75 | 32.60 | 445,639 | +0.91(+2.87%) |
Mar 23, 2015 | 32.36 | 32.83 | 31.68 | 31.69 | 569,020 | -0.65(-2.01%) |
Mar 20, 2015 | 32.71 | 33.10 | 32.06 | 32.34 | 2,742,632 | +0.19(+0.59%) |
Mar 19, 2015 | 32.20 | 32.75 | 32.11 | 32.15 | 774,564 | -0.52(-1.59%) |
Mar 18, 2015 | 31.80 | 32.76 | 31.12 | 32.67 | 961,554 | +1.02(+3.22%) |
Mar 17, 2015 | 30.89 | 31.73 | 30.33 | 31.65 | 687,764 | +0.84(+2.73%) |
Mar 16, 2015 | 30.45 | 31.07 | 30.09 | 30.81 | 1,062,006 | +0.32(+1.05%) |
Mar 13, 2015 | 30.40 | 30.55 | 30.08 | 30.49 | 1,047,884 | +0.09(+0.30%) |
Mar 12, 2015 | 30.00 | 30.47 | 29.56 | 30.40 | 1,277,515 | +0.40(+1.33%) |
Mar 11, 2015 | 31.07 | 31.24 | 29.88 | 30.00 | 1,711,568 | -1.09(-3.51%) |
Mar 10, 2015 | 31.75 | 31.89 | 31.02 | 31.09 | 603,799 | -0.93(-2.90%) |
Mar 09, 2015 | 32.53 | 32.88 | 32.02 | 32.02 | 400,963 | -0.54(-1.66%) |
Mar 06, 2015 | 32.80 | 33.09 | 32.41 | 32.56 | 615,564 | -0.44(-1.33%) |
Mar 05, 2015 | 33.27 | 33.27 | 32.65 | 33.00 | 796,569 | -0.05(-0.15%) |
Mar 04, 2015 | 33.54 | 32.98 | 33.05 | 694,631 | -0.49(-1.46%) | |
Mar 03, 2015 | 33.54 | 686,342 | -0.01(-0.03%) |