Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.78 | 30.82 | 30.20 | 30.28 | 6,784,774 | -0.64(-2.07%) |
May 28, 2015 | 30.36 | 30.96 | 30.25 | 30.92 | 2,294,574 | +0.88(+2.93%) |
May 27, 2015 | 29.47 | 30.15 | 29.21 | 30.04 | 1,854,673 | +0.80(+2.74%) |
May 26, 2015 | 30.29 | 30.62 | 29.09 | 29.24 | 3,199,693 | -1.23(-4.04%) |
May 22, 2015 | 30.49 | 30.47 | 30.47 | 30.47 | 1,107,600 | -0.09(-0.29%) |
May 21, 2015 | 30.19 | 31.14 | 30.03 | 30.56 | 1,719,720 | +0.65(+2.19%) |
May 20, 2015 | 30.79 | 30.99 | 29.89 | 29.91 | 1,778,482 | -0.89(-2.91%) |
May 19, 2015 | 31.53 | 31.84 | 30.77 | 30.80 | 1,448,023 | -0.68(-2.16%) |
May 18, 2015 | 30.28 | 31.50 | 30.05 | 31.48 | 3,198,552 | +1.73(+5.83%) |
May 15, 2015 | 30.13 | 30.19 | 29.73 | 29.75 | 1,430,766 | -0.31(-1.05%) |
May 14, 2015 | 30.14 | 30.26 | 29.71 | 30.06 | 1,671,842 | +0.03(+0.10%) |
May 13, 2015 | 31.20 | 31.48 | 29.89 | 30.03 | 3,117,891 | -1.19(-3.81%) |
May 12, 2015 | 31.26 | 31.38 | 30.64 | 31.22 | 1,689,648 | -0.20(-0.62%) |
May 11, 2015 | 30.41 | 31.45 | 30.30 | 31.41 | 2,689,494 | +1.05(+3.47%) |
May 08, 2015 | 30.13 | 30.50 | 29.94 | 30.36 | 1,203,172 | +0.63(+2.12%) |
May 07, 2015 | 29.39 | 30.15 | 29.35 | 29.73 | 1,522,993 | +0.43(+1.48%) |
May 06, 2015 | 30.58 | 30.68 | 29.05 | 29.30 | 3,168,387 | -1.16(-3.82%) |
May 05, 2015 | 30.84 | 31.03 | 30.20 | 30.46 | 2,148,267 | -0.52(-1.68%) |
May 04, 2015 | 31.16 | 31.50 | 30.98 | 30.98 | 1,405,881 | -0.14(-0.45%) |
May 01, 2015 | 31.68 | 31.69 | 30.88 | 31.12 | 2,262,175 | -0.56(-1.77%) |
Apr 30, 2015 | 32.16 | 32.28 | 31.43 | 31.68 | 2,003,482 | -0.67(-2.07%) |
Apr 29, 2015 | 32.44 | 32.77 | 32.28 | 32.35 | 2,414,024 | -0.25(-0.77%) |
Apr 28, 2015 | 32.30 | 32.82 | 32.13 | 32.60 | 2,456,424 | +0.28(+0.87%) |
Apr 27, 2015 | 31.79 | 32.87 | 31.73 | 32.32 | 3,317,205 | +0.45(+1.41%) |
Apr 24, 2015 | 32.10 | 32.47 | 31.67 | 31.87 | 2,585,003 | -0.36(-1.12%) |
Apr 23, 2015 | 32.10 | 32.63 | 31.85 | 32.23 | 4,204,601 | -0.13(-0.40%) |
Apr 22, 2015 | 33.75 | 34.25 | 32.02 | 32.36 | 9,019,124 | -3.04(-8.59%) |
Apr 21, 2015 | 35.34 | 36.10 | 34.85 | 35.40 | 3,837,147 | +0.30(+0.85%) |
Apr 20, 2015 | 35.31 | 35.55 | 34.72 | 35.10 | 1,878,227 | -0.06(-0.17%) |
Apr 17, 2015 | 35.27 | 35.63 | 34.90 | 35.16 | 1,677,915 | -0.40(-1.11%) |
Apr 16, 2015 | 35.67 | 35.96 | 35.20 | 35.55 | 1,245,091 | -0.34(-0.96%) |
Apr 15, 2015 | 34.85 | 36.14 | 34.50 | 35.90 | 1,308,729 | +1.23(+3.56%) |
Apr 14, 2015 | 35.01 | 35.02 | 34.20 | 34.66 | 1,795,688 | -0.34(-0.96%) |
Apr 13, 2015 | 35.30 | 35.31 | 34.56 | 35.00 | 1,416,568 | -0.28(-0.79%) |
Apr 10, 2015 | 35.64 | 35.74 | 35.00 | 35.28 | 844,620 | -0.39(-1.09%) |
Apr 09, 2015 | 35.06 | 35.68 | 34.89 | 35.67 | 733,495 | +0.59(+1.67%) |
Apr 08, 2015 | 35.04 | 35.36 | 34.64 | 35.09 | 1,303,290 | +0.04(+0.10%) |
Apr 07, 2015 | 34.66 | 35.64 | 34.66 | 35.05 | 1,255,838 | +0.47(+1.36%) |
Apr 06, 2015 | 33.28 | 34.62 | 32.73 | 34.58 | 3,129,446 | +0.45(+1.32%) |
Apr 02, 2015 | 35.46 | 34.13 | 34.13 | 34.13 | 1,679,100 | -1.04(-2.96%) |
Apr 01, 2015 | 35.23 | 35.77 | 34.94 | 35.17 | 1,706,633 | -0.32(-0.90%) |
Mar 31, 2015 | 35.16 | 35.89 | 35.07 | 35.49 | 1,832,614 | +0.09(+0.24%) |
Mar 30, 2015 | 34.92 | 35.49 | 34.76 | 35.41 | 1,543,828 | +0.38(+1.07%) |
Mar 27, 2015 | 34.98 | 35.31 | 34.09 | 35.03 | 2,147,003 | +0.02(+0.06%) |
Mar 26, 2015 | 35.94 | 36.06 | 34.95 | 35.01 | 2,315,169 | -1.41(-3.87%) |
Mar 25, 2015 | 38.53 | 38.73 | 36.33 | 36.42 | 1,505,707 | -2.01(-5.23%) |
Mar 24, 2015 | 38.66 | 38.70 | 37.87 | 38.43 | 965,438 | -0.24(-0.62%) |
Mar 23, 2015 | 38.36 | 39.10 | 38.02 | 38.67 | 1,148,200 | +0.38(+0.99%) |
Mar 20, 2015 | 37.58 | 38.42 | 37.33 | 38.29 | 2,081,554 | +0.98(+2.63%) |
Mar 19, 2015 | 37.33 | 37.52 | 36.60 | 37.31 | 1,328,958 | -0.09(-0.24%) |
Mar 18, 2015 | 37.33 | 37.69 | 36.60 | 37.40 | 1,065,436 | -0.14(-0.37%) |
Mar 17, 2015 | 36.99 | 37.72 | 36.89 | 37.54 | 1,148,892 | +0.44(+1.19%) |
Mar 16, 2015 | 36.71 | 37.10 | 36.23 | 37.10 | 1,179,420 | +0.48(+1.31%) |
Mar 13, 2015 | 36.80 | 37.04 | 36.07 | 36.62 | 1,558,147 | -0.43(-1.16%) |
Mar 12, 2015 | 37.50 | 37.96 | 36.72 | 37.05 | 1,291,702 | -0.47(-1.25%) |
Mar 11, 2015 | 38.75 | 38.80 | 37.45 | 37.52 | 1,605,379 | -1.23(-3.17%) |
Mar 10, 2015 | 38.48 | 39.28 | 37.66 | 38.75 | 2,181,443 | -0.06(-0.15%) |
Mar 09, 2015 | 39.21 | 39.28 | 38.76 | 38.81 | 1,187,293 | -0.30(-0.77%) |
Mar 06, 2015 | 39.04 | 39.80 | 38.76 | 39.11 | 1,146,060 | +0.25(+0.64%) |
Mar 05, 2015 | 39.20 | 39.38 | 38.61 | 38.86 | 1,154,884 | -0.13(-0.33%) |
Mar 04, 2015 | 39.22 | 39.49 | 38.61 | 38.99 | 1,163,247 | -0.50(-1.27%) |
Mar 03, 2015 | 39.21 | 39.81 | 39.21 | 39.49 | 1,532,096 | -0.01(-0.03%) |