Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.16 | 31.49 | 30.72 | 30.73 | 1,126,603 | -0.53(-1.71%) |
May 28, 2015 | 31.35 | 31.37 | 31.10 | 31.27 | 667,941 | -0.18(-0.58%) |
May 27, 2015 | 31.34 | 31.50 | 31.05 | 31.45 | 655,728 | +0.15(+0.47%) |
May 26, 2015 | 31.29 | 31.42 | 31.12 | 31.30 | 1,077,778 | -0.08(-0.25%) |
May 22, 2015 | 31.40 | 31.38 | 31.38 | 31.38 | 739,225 | -0.01(-0.03%) |
May 21, 2015 | 30.31 | 32.08 | 30.31 | 31.39 | 1,087,574 | +0.67(+2.19%) |
May 20, 2015 | 30.75 | 30.80 | 30.48 | 30.72 | 1,154,941 | -0.03(-0.08%) |
May 19, 2015 | 31.04 | 31.16 | 30.67 | 30.74 | 643,763 | -0.23(-0.75%) |
May 18, 2015 | 30.99 | 31.14 | 30.74 | 30.97 | 583,414 | -0.11(-0.36%) |
May 15, 2015 | 31.29 | 31.54 | 30.95 | 31.09 | 570,885 | -0.25(-0.80%) |
May 14, 2015 | 31.10 | 31.35 | 30.89 | 31.34 | 698,216 | +0.42(+1.37%) |
May 13, 2015 | 30.81 | 31.10 | 30.63 | 30.91 | 784,877 | +0.19(+0.62%) |
May 12, 2015 | 30.69 | 30.94 | 30.66 | 30.72 | 984,951 | +0.22(+0.71%) |
May 11, 2015 | 30.41 | 30.61 | 30.24 | 30.51 | 792,612 | +0.02(+0.06%) |
May 08, 2015 | 30.63 | 30.69 | 30.37 | 30.49 | 902,749 | +0.23(+0.77%) |
May 07, 2015 | 30.17 | 30.43 | 30.10 | 30.26 | 815,018 | -0.03(-0.11%) |
May 06, 2015 | 30.59 | 30.62 | 30.03 | 30.29 | 923,019 | -0.13(-0.42%) |
May 05, 2015 | 30.41 | 30.77 | 30.29 | 30.42 | 1,076,130 | -0.38(-1.23%) |
May 04, 2015 | 31.24 | 31.68 | 30.75 | 30.80 | 2,371,166 | -1.69(-5.20%) |
May 01, 2015 | 32.28 | 32.57 | 32.19 | 32.49 | 309,631 | +0.28(+0.88%) |
Apr 30, 2015 | 32.47 | 32.67 | 32.14 | 32.21 | 539,929 | -0.46(-1.40%) |
Apr 29, 2015 | 32.47 | 32.79 | 32.47 | 32.66 | 467,211 | -0.13(-0.39%) |
Apr 28, 2015 | 32.41 | 32.81 | 32.23 | 32.79 | 586,581 | +0.29(+0.90%) |
Apr 27, 2015 | 32.32 | 32.54 | 32.26 | 32.50 | 336,575 | +0.29(+0.91%) |
Apr 24, 2015 | 32.41 | 32.41 | 32.00 | 32.21 | 237,061 | -0.14(-0.43%) |
Apr 23, 2015 | 32.24 | 32.51 | 32.13 | 32.35 | 445,402 | +0.05(+0.16%) |
Apr 22, 2015 | 32.28 | 32.40 | 31.96 | 32.29 | 403,190 | +0.08(+0.24%) |
Apr 21, 2015 | 32.69 | 32.81 | 32.12 | 32.22 | 1,029,473 | -0.31(-0.95%) |
Apr 20, 2015 | 32.49 | 32.78 | 32.47 | 32.53 | 522,462 | +0.07(+0.21%) |
Apr 17, 2015 | 32.18 | 32.46 | 31.99 | 32.46 | 662,836 | +0.07(+0.21%) |
Apr 16, 2015 | 32.23 | 32.60 | 32.07 | 32.39 | 456,661 | -0.01(-0.03%) |
Apr 15, 2015 | 32.01 | 32.68 | 31.87 | 32.40 | 534,396 | +0.50(+1.57%) |
Apr 14, 2015 | 31.87 | 32.01 | 31.70 | 31.90 | 508,837 | -0.11(-0.35%) |
Apr 13, 2015 | 32.16 | 32.32 | 31.96 | 32.01 | 402,787 | -0.22(-0.70%) |
Apr 10, 2015 | 32.41 | 32.58 | 32.18 | 32.23 | 375,683 | -0.06(-0.19%) |
Apr 09, 2015 | 32.11 | 32.30 | 31.93 | 32.29 | 745,496 | +0.14(+0.43%) |
Apr 08, 2015 | 32.20 | 32.27 | 31.96 | 32.16 | 460,055 | -0.05(-0.16%) |
Apr 07, 2015 | 32.41 | 32.60 | 32.17 | 32.21 | 442,398 | -0.21(-0.64%) |
Apr 06, 2015 | 32.04 | 32.65 | 31.97 | 32.41 | 1,028,308 | +0.25(+0.78%) |
Apr 02, 2015 | 32.10 | 32.16 | 32.16 | 32.16 | 453,676 | +0.02(+0.05%) |
Apr 01, 2015 | 32.45 | 32.45 | 31.98 | 32.15 | 765,805 | -0.35(-1.09%) |
Mar 31, 2015 | 32.47 | 32.55 | 32.21 | 32.50 | 436,919 | -0.05(-0.16%) |
Mar 30, 2015 | 32.12 | 32.66 | 32.12 | 32.55 | 581,712 | +0.56(+1.75%) |
Mar 27, 2015 | 31.86 | 32.04 | 31.73 | 31.99 | 259,447 | +0.09(+0.30%) |
Mar 26, 2015 | 31.77 | 32.03 | 31.73 | 31.90 | 293,688 | -0.05(-0.16%) |
Mar 25, 2015 | 32.47 | 32.49 | 31.94 | 31.95 | 335,309 | -0.40(-1.23%) |
Mar 24, 2015 | 32.58 | 32.70 | 32.28 | 32.35 | 785,191 | -0.30(-0.92%) |
Mar 23, 2015 | 32.84 | 32.91 | 32.47 | 32.65 | 693,936 | -0.20(-0.60%) |
Mar 20, 2015 | 32.80 | 33.03 | 32.46 | 32.84 | 1,424,295 | +0.17(+0.53%) |
Mar 19, 2015 | 32.62 | 32.74 | 32.42 | 32.67 | 321,749 | -0.10(-0.32%) |
Mar 18, 2015 | 32.51 | 32.91 | 32.09 | 32.78 | 515,754 | +0.11(+0.34%) |
Mar 17, 2015 | 32.41 | 32.70 | 32.28 | 32.66 | 538,756 | +0.06(+0.18%) |
Mar 16, 2015 | 32.12 | 32.61 | 32.08 | 32.60 | 464,144 | +0.56(+1.75%) |
Mar 13, 2015 | 32.36 | 32.55 | 31.82 | 32.04 | 816,783 | -0.43(-1.33%) |
Mar 12, 2015 | 32.54 | 32.69 | 32.29 | 32.47 | 603,137 | +0.09(+0.27%) |
Mar 11, 2015 | 32.17 | 32.44 | 32.00 | 32.39 | 1,541,285 | +0.24(+0.75%) |
Mar 10, 2015 | 32.16 | 32.32 | 32.08 | 32.15 | 1,110,752 | -0.38(-1.17%) |
Mar 09, 2015 | 32.40 | 32.73 | 32.26 | 32.53 | 559,229 | +0.19(+0.59%) |
Mar 06, 2015 | 32.49 | 32.60 | 32.26 | 32.34 | 850,597 | -0.29(-0.90%) |
Mar 05, 2015 | 32.43 | 32.74 | 32.27 | 32.63 | 719,077 | +0.22(+0.66%) |
Mar 04, 2015 | 32.44 | 32.60 | 32.60 | 32.41 | 687,557 | -0.18(-0.56%) |
Mar 03, 2015 | 32.77 | 32.84 | 32.57 | 32.60 | 1,004,108 | -0.18(-0.55%) |