Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.51 | 31.58 | 31.20 | 31.52 | 372,690 | +0.04(+0.13%) |
May 28, 2015 | 31.17 | 31.53 | 31.07 | 31.48 | 700,923 | +0.43(+1.39%) |
May 27, 2015 | 31.03 | 31.14 | 30.97 | 31.05 | 344,751 | +0.10(+0.34%) |
May 26, 2015 | 31.09 | 31.09 | 30.80 | 30.94 | 561,953 | -0.17(-0.56%) |
May 22, 2015 | 31.16 | 31.12 | 31.12 | 31.12 | 404,203 | -0.15(-0.49%) |
May 21, 2015 | 31.28 | 31.53 | 31.24 | 31.27 | 527,952 | -0.13(-0.42%) |
May 20, 2015 | 31.28 | 31.43 | 31.16 | 31.40 | 407,058 | +0.19(+0.60%) |
May 19, 2015 | 30.89 | 31.22 | 30.89 | 31.21 | 391,594 | +0.22(+0.72%) |
May 18, 2015 | 30.63 | 31.06 | 30.54 | 30.99 | 256,894 | +0.29(+0.93%) |
May 15, 2015 | 30.76 | 30.91 | 30.66 | 30.70 | 197,909 | -0.06(-0.18%) |
May 14, 2015 | 30.58 | 30.82 | 30.58 | 30.76 | 426,668 | +0.24(+0.78%) |
May 13, 2015 | 30.61 | 30.69 | 30.45 | 30.52 | 309,982 | +0.01(+0.02%) |
May 12, 2015 | 30.36 | 30.63 | 30.29 | 30.52 | 447,039 | +0.01(+0.02%) |
May 11, 2015 | 30.46 | 30.59 | 30.40 | 30.51 | 348,747 | -0.25(-0.82%) |
May 08, 2015 | 30.91 | 31.42 | 30.08 | 30.76 | 1,031,718 | -1.05(-3.31%) |
May 07, 2015 | 31.82 | 32.05 | 31.74 | 31.81 | 462,034 | -0.06(-0.20%) |
May 06, 2015 | 31.63 | 31.88 | 31.51 | 31.88 | 190,160 | +0.22(+0.71%) |
May 05, 2015 | 31.53 | 31.67 | 31.48 | 31.65 | 324,265 | +0.11(+0.35%) |
May 04, 2015 | 31.51 | 31.66 | 31.46 | 31.54 | 159,568 | +0.05(+0.16%) |
May 01, 2015 | 31.46 | 31.60 | 31.15 | 31.49 | 624,774 | +0.13(+0.42%) |
Apr 30, 2015 | 31.46 | 31.55 | 31.21 | 31.36 | 273,489 | -0.14(-0.44%) |
Apr 29, 2015 | 31.70 | 31.74 | 31.48 | 31.50 | 230,199 | -0.27(-0.83%) |
Apr 28, 2015 | 31.35 | 31.79 | 31.35 | 31.76 | 252,812 | +0.36(+1.16%) |
Apr 27, 2015 | 31.72 | 31.81 | 31.29 | 31.40 | 252,912 | -0.27(-0.86%) |
Apr 24, 2015 | 31.47 | 31.67 | 31.35 | 31.67 | 135,654 | +0.23(+0.73%) |
Apr 23, 2015 | 31.29 | 31.53 | 31.26 | 31.44 | 376,810 | +0.14(+0.45%) |
Apr 22, 2015 | 31.23 | 31.42 | 31.12 | 31.30 | 196,233 | -0.02(-0.07%) |
Apr 21, 2015 | 31.78 | 31.86 | 31.31 | 31.33 | 223,577 | -0.40(-1.25%) |
Apr 20, 2015 | 31.55 | 31.82 | 31.55 | 31.72 | 223,295 | +0.26(+0.82%) |
Apr 17, 2015 | 31.75 | 31.75 | 31.26 | 31.46 | 447,773 | -0.46(-1.44%) |
Apr 16, 2015 | 32.02 | 32.14 | 31.83 | 31.93 | 256,707 | -0.13(-0.41%) |
Apr 15, 2015 | 32.23 | 32.43 | 32.04 | 32.06 | 270,152 | -0.17(-0.54%) |
Apr 14, 2015 | 32.13 | 32.33 | 31.90 | 32.23 | 241,374 | +0.08(+0.26%) |
Apr 13, 2015 | 32.04 | 32.22 | 32.02 | 32.15 | 120,795 | +0.04(+0.13%) |
Apr 10, 2015 | 32.11 | 32.18 | 31.96 | 32.11 | 151,176 | +0.01(+0.02%) |
Apr 09, 2015 | 32.23 | 32.23 | 31.86 | 32.10 | 210,544 | -0.06(-0.17%) |
Apr 08, 2015 | 32.16 | 32.25 | 32.09 | 32.16 | 271,842 | +0.10(+0.30%) |
Apr 07, 2015 | 32.30 | 32.37 | 32.02 | 32.06 | 216,105 | -0.20(-0.61%) |
Apr 06, 2015 | 31.90 | 32.41 | 31.90 | 32.25 | 245,039 | +0.17(+0.54%) |
Apr 02, 2015 | 32.04 | 32.08 | 32.08 | 32.08 | 231,628 | +0.06(+0.17%) |
Apr 01, 2015 | 32.03 | 32.16 | 31.93 | 32.02 | 377,486 | -0.01(-0.02%) |
Mar 31, 2015 | 31.86 | 32.09 | 31.75 | 32.03 | 478,578 | +0.04(+0.13%) |
Mar 30, 2015 | 31.80 | 32.13 | 31.80 | 31.99 | 361,633 | +0.29(+0.90%) |
Mar 27, 2015 | 31.95 | 32.10 | 31.65 | 31.70 | 281,704 | -0.24(-0.76%) |
Mar 26, 2015 | 31.98 | 32.15 | 31.91 | 31.95 | 230,859 | -0.09(-0.28%) |
Mar 25, 2015 | 32.18 | 32.23 | 31.98 | 32.04 | 309,624 | -0.17(-0.54%) |
Mar 24, 2015 | 32.11 | 32.37 | 32.00 | 32.21 | 371,924 | +0.10(+0.30%) |
Mar 23, 2015 | 32.27 | 32.56 | 32.05 | 32.11 | 549,922 | -0.15(-0.47%) |
Mar 20, 2015 | 31.88 | 32.32 | 31.73 | 32.27 | 683,935 | +0.42(+1.31%) |
Mar 19, 2015 | 32.02 | 32.06 | 31.77 | 31.85 | 251,765 | -0.24(-0.76%) |
Mar 18, 2015 | 31.89 | 32.14 | 31.66 | 32.09 | 244,318 | +0.14(+0.43%) |
Mar 17, 2015 | 31.57 | 31.95 | 31.43 | 31.95 | 293,342 | +0.27(+0.85%) |
Mar 16, 2015 | 31.36 | 31.75 | 31.32 | 31.68 | 304,987 | +0.40(+1.28%) |
Mar 13, 2015 | 31.36 | 31.45 | 31.12 | 31.28 | 354,618 | -0.15(-0.48%) |
Mar 12, 2015 | 31.37 | 31.66 | 31.25 | 31.43 | 455,023 | +0.08(+0.27%) |
Mar 11, 2015 | 31.12 | 31.41 | 30.91 | 31.35 | 323,478 | +0.24(+0.76%) |
Mar 10, 2015 | 31.07 | 31.24 | 30.84 | 31.12 | 237,429 | -0.15(-0.49%) |
Mar 09, 2015 | 31.17 | 31.33 | 31.05 | 31.27 | 232,041 | +0.17(+0.53%) |
Mar 06, 2015 | 31.33 | 31.39 | 31.02 | 31.10 | 205,294 | -0.26(-0.84%) |
Mar 05, 2015 | 31.21 | 31.45 | 31.04 | 31.37 | 216,006 | +0.18(+0.58%) |
Mar 04, 2015 | 31.34 | 31.43 | 31.05 | 31.18 | 289,813 | -0.25(-0.79%) |
Mar 03, 2015 | 31.14 | 31.45 | 31.05 | 31.43 | 221,260 | +0.15(+0.49%) |