Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.34 | 30.46 | 29.51 | 29.86 | 243,856 | -0.43(-1.42%) |
May 28, 2015 | 30.16 | 30.59 | 30.07 | 30.29 | 158,708 | +0.17(+0.56%) |
May 27, 2015 | 30.22 | 30.40 | 30.00 | 30.12 | 212,394 | +0.03(+0.10%) |
May 26, 2015 | 30.38 | 30.80 | 30.01 | 30.09 | 185,011 | -0.47(-1.54%) |
May 22, 2015 | 30.80 | 30.56 | 30.56 | 30.56 | 161,400 | -0.19(-0.62%) |
May 21, 2015 | 30.74 | 31.05 | 30.56 | 30.75 | 185,509 | -0.12(-0.39%) |
May 20, 2015 | 31.07 | 31.14 | 30.53 | 30.87 | 174,608 | -0.04(-0.13%) |
May 19, 2015 | 31.47 | 31.70 | 30.68 | 30.91 | 281,722 | -0.82(-2.58%) |
May 18, 2015 | 31.00 | 31.78 | 30.75 | 31.73 | 322,066 | +0.79(+2.55%) |
May 15, 2015 | 30.74 | 31.27 | 30.61 | 30.94 | 191,194 | +0.24(+0.78%) |
May 14, 2015 | 30.96 | 31.00 | 29.90 | 30.70 | 235,460 | -0.11(-0.36%) |
May 13, 2015 | 31.06 | 31.22 | 30.55 | 30.81 | 218,930 | -0.25(-0.80%) |
May 12, 2015 | 31.09 | 31.15 | 30.52 | 31.06 | 211,936 | -0.28(-0.89%) |
May 11, 2015 | 31.56 | 31.91 | 31.33 | 31.34 | 205,760 | -0.23(-0.73%) |
May 08, 2015 | 31.34 | 32.22 | 31.34 | 31.57 | 223,092 | +0.41(+1.32%) |
May 07, 2015 | 31.12 | 31.61 | 30.59 | 31.16 | 394,482 | -0.26(-0.83%) |
May 06, 2015 | 31.67 | 31.75 | 31.00 | 31.42 | 318,879 | -0.13(-0.41%) |
May 05, 2015 | 31.54 | 31.88 | 31.22 | 31.55 | 410,673 | -0.19(-0.60%) |
May 04, 2015 | 32.01 | 32.29 | 31.48 | 31.74 | 337,267 | -0.15(-0.47%) |
May 01, 2015 | 31.75 | 32.30 | 31.66 | 31.89 | 342,155 | +0.18(+0.57%) |
Apr 30, 2015 | 31.00 | 32.50 | 30.89 | 31.71 | 471,414 | +0.44(+1.41%) |
Apr 29, 2015 | 32.77 | 32.85 | 30.97 | 31.27 | 493,789 | -1.63(-4.95%) |
Apr 28, 2015 | 33.51 | 33.51 | 32.75 | 32.90 | 223,303 | -0.65(-1.94%) |
Apr 27, 2015 | 34.31 | 34.60 | 33.33 | 33.55 | 181,604 | -0.77(-2.24%) |
Apr 24, 2015 | 34.17 | 34.45 | 33.84 | 34.32 | 232,293 | +0.28(+0.82%) |
Apr 23, 2015 | 33.82 | 34.32 | 33.82 | 34.04 | 211,785 | +0.06(+0.18%) |
Apr 22, 2015 | 34.45 | 34.45 | 33.47 | 33.98 | 386,397 | -0.33(-0.96%) |
Apr 21, 2015 | 34.07 | 34.53 | 33.95 | 34.31 | 232,809 | +0.11(+0.32%) |
Apr 20, 2015 | 33.08 | 34.42 | 32.79 | 34.20 | 395,546 | +1.43(+4.36%) |
Apr 17, 2015 | 33.90 | 34.11 | 32.11 | 32.77 | 562,641 | -1.99(-5.72%) |
Apr 16, 2015 | 34.78 | 35.68 | 34.52 | 34.76 | 275,388 | -0.12(-0.34%) |
Apr 15, 2015 | 35.77 | 35.96 | 34.84 | 34.88 | 176,339 | -0.61(-1.72%) |
Apr 14, 2015 | 35.89 | 36.09 | 34.82 | 35.49 | 241,940 | -0.53(-1.47%) |
Apr 13, 2015 | 35.59 | 36.26 | 35.44 | 36.02 | 340,050 | +0.39(+1.09%) |
Apr 10, 2015 | 35.75 | 35.75 | 35.02 | 35.63 | 352,021 | -0.34(-0.95%) |
Apr 09, 2015 | 36.87 | 37.69 | 35.15 | 35.97 | 864,999 | -1.93(-5.09%) |
Apr 08, 2015 | 37.54 | 38.02 | 37.47 | 37.90 | 329,286 | +0.34(+0.91%) |
Apr 07, 2015 | 38.10 | 38.62 | 37.42 | 37.56 | 335,703 | -0.67(-1.75%) |
Apr 06, 2015 | 38.81 | 39.69 | 38.14 | 38.23 | 202,731 | -0.94(-2.40%) |
Apr 02, 2015 | 38.89 | 39.17 | 39.17 | 39.17 | 224,900 | +0.23(+0.59%) |
Apr 01, 2015 | 39.95 | 39.95 | 38.71 | 38.94 | 175,247 | -1.31(-3.25%) |
Mar 31, 2015 | 39.91 | 40.64 | 39.59 | 40.25 | 151,183 | +0.07(+0.17%) |
Mar 30, 2015 | 39.42 | 40.29 | 39.20 | 40.18 | 203,168 | +1.12(+2.87%) |
Mar 27, 2015 | 38.63 | 39.37 | 38.55 | 39.06 | 203,204 | +0.36(+0.93%) |
Mar 26, 2015 | 38.93 | 38.93 | 37.60 | 38.70 | 358,408 | -0.22(-0.57%) |
Mar 25, 2015 | 40.12 | 40.26 | 38.85 | 38.92 | 210,682 | -1.09(-2.72%) |
Mar 24, 2015 | 39.98 | 40.51 | 39.86 | 40.01 | 202,285 | -0.02(-0.05%) |
Mar 23, 2015 | 39.79 | 40.58 | 39.70 | 40.03 | 191,897 | +0.14(+0.35%) |
Mar 20, 2015 | 39.48 | 40.35 | 39.01 | 39.89 | 239,119 | +0.67(+1.71%) |
Mar 19, 2015 | 38.16 | 39.29 | 38.16 | 39.22 | 198,414 | +1.06(+2.78%) |
Mar 18, 2015 | 38.44 | 38.67 | 37.43 | 38.16 | 257,095 | -0.52(-1.34%) |
Mar 17, 2015 | 38.39 | 39.10 | 37.72 | 38.68 | 409,465 | +0.11(+0.29%) |
Mar 16, 2015 | 37.38 | 39.56 | 37.00 | 38.57 | 539,634 | +1.33(+3.57%) |
Mar 13, 2015 | 39.00 | 39.00 | 35.89 | 37.24 | 1,234,124 | -2.72(-6.81%) |
Mar 12, 2015 | 38.57 | 40.20 | 38.57 | 39.96 | 455,365 | +1.68(+4.39%) |
Mar 11, 2015 | 38.39 | 38.94 | 37.95 | 38.28 | 253,708 | +0.08(+0.21%) |
Mar 10, 2015 | 37.22 | 38.41 | 37.18 | 38.20 | 256,882 | +0.75(+2.00%) |
Mar 09, 2015 | 37.37 | 37.72 | 37.17 | 37.45 | 252,016 | +0.18(+0.48%) |
Mar 06, 2015 | 37.55 | 38.10 | 37.16 | 37.27 | 190,960 | -0.51(-1.35%) |
Mar 05, 2015 | 38.08 | 38.47 | 37.42 | 37.78 | 241,847 | -0.30(-0.79%) |
Mar 04, 2015 | 38.05 | 38.57 | 37.81 | 38.08 | 150,289 | -0.10(-0.26%) |
Mar 03, 2015 | 38.03 | 38.49 | 37.66 | 38.18 | 234,936 | +0.18(+0.47%) |