Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.89 | 30.14 | 29.49 | 29.52 | 5,974,976 | -0.17(-0.56%) |
May 28, 2015 | 29.73 | 29.88 | 29.49 | 29.68 | 1,210,000 | -0.08(-0.25%) |
May 27, 2015 | 29.39 | 29.80 | 29.28 | 29.76 | 847,426 | +0.42(+1.44%) |
May 26, 2015 | 29.59 | 29.67 | 29.25 | 29.33 | 1,174,403 | -0.30(-1.02%) |
May 22, 2015 | 29.55 | 29.64 | 29.64 | 29.64 | 683,706 | +0.04(+0.13%) |
May 21, 2015 | 29.66 | 29.83 | 29.47 | 29.60 | 614,133 | -0.06(-0.20%) |
May 20, 2015 | 29.75 | 29.83 | 29.55 | 29.66 | 740,943 | -0.02(-0.05%) |
May 19, 2015 | 29.63 | 29.88 | 29.61 | 29.67 | 592,416 | -0.06(-0.20%) |
May 18, 2015 | 29.80 | 30.08 | 29.66 | 29.73 | 679,287 | -0.18(-0.61%) |
May 15, 2015 | 29.84 | 30.19 | 29.84 | 29.92 | 838,519 | +0.06(+0.20%) |
May 14, 2015 | 29.36 | 29.86 | 29.34 | 29.86 | 631,093 | +0.71(+2.44%) |
May 13, 2015 | 29.70 | 29.93 | 29.05 | 29.14 | 941,405 | -0.44(-1.49%) |
May 12, 2015 | 29.44 | 29.68 | 29.13 | 29.59 | 789,266 | -0.05(-0.18%) |
May 11, 2015 | 30.08 | 30.27 | 29.60 | 29.64 | 903,087 | -0.58(-1.91%) |
May 08, 2015 | 30.46 | 30.73 | 30.18 | 30.22 | 967,977 | +0.13(+0.45%) |
May 07, 2015 | 29.65 | 30.20 | 29.54 | 30.08 | 911,824 | +0.52(+1.77%) |
May 06, 2015 | 29.44 | 29.59 | 29.29 | 29.56 | 971,062 | +0.09(+0.31%) |
May 05, 2015 | 30.25 | 30.31 | 29.40 | 29.47 | 1,012,170 | -0.87(-2.86%) |
May 04, 2015 | 30.34 | 30.57 | 30.28 | 30.34 | 847,094 | +0.12(+0.40%) |
May 01, 2015 | 30.06 | 30.46 | 30.01 | 30.22 | 722,377 | +0.16(+0.52%) |
Apr 30, 2015 | 30.86 | 30.91 | 29.89 | 30.06 | 1,242,813 | -0.85(-2.76%) |
Apr 29, 2015 | 31.38 | 31.64 | 30.78 | 30.91 | 676,982 | -0.76(-2.39%) |
Apr 28, 2015 | 31.56 | 31.92 | 31.35 | 31.67 | 542,834 | -0.04(-0.14%) |
Apr 27, 2015 | 31.67 | 31.84 | 31.62 | 31.71 | 1,361,082 | +0.10(+0.33%) |
Apr 24, 2015 | 31.58 | 31.73 | 31.38 | 31.61 | 683,747 | +0.10(+0.31%) |
Apr 23, 2015 | 31.23 | 31.53 | 31.19 | 31.51 | 642,633 | +0.25(+0.81%) |
Apr 22, 2015 | 30.88 | 31.26 | 30.83 | 31.26 | 1,052,293 | +0.35(+1.14%) |
Apr 21, 2015 | 30.96 | 31.08 | 30.77 | 30.90 | 402,403 | +0.08(+0.27%) |
Apr 20, 2015 | 30.81 | 30.92 | 30.69 | 30.82 | 674,723 | +0.05(+0.17%) |
Apr 17, 2015 | 30.85 | 30.97 | 30.56 | 30.77 | 596,868 | -0.22(-0.72%) |
Apr 16, 2015 | 30.72 | 31.12 | 30.57 | 30.99 | 655,263 | +0.16(+0.51%) |
Apr 15, 2015 | 31.17 | 31.17 | 30.81 | 30.84 | 649,429 | -0.27(-0.87%) |
Apr 14, 2015 | 31.21 | 31.33 | 31.07 | 31.11 | 674,804 | +0.02(+0.07%) |
Apr 13, 2015 | 31.29 | 31.40 | 31.08 | 31.08 | 549,662 | -0.24(-0.77%) |
Apr 10, 2015 | 31.54 | 31.79 | 31.25 | 31.32 | 452,126 | -0.03(-0.10%) |
Apr 09, 2015 | 32.01 | 32.07 | 31.28 | 31.35 | 666,850 | -0.72(-2.24%) |
Apr 08, 2015 | 32.43 | 32.43 | 32.04 | 32.07 | 801,923 | -0.22(-0.67%) |
Apr 07, 2015 | 32.67 | 32.72 | 32.28 | 32.29 | 1,357,156 | -0.41(-1.26%) |
Apr 06, 2015 | 32.61 | 32.80 | 32.47 | 32.70 | 1,166,794 | +0.23(+0.71%) |
Apr 02, 2015 | 32.08 | 32.47 | 32.47 | 32.47 | 888,580 | +0.39(+1.21%) |
Apr 01, 2015 | 32.14 | 32.18 | 31.82 | 32.08 | 1,217,724 | -0.02(-0.07%) |
Mar 31, 2015 | 31.92 | 32.21 | 31.89 | 32.10 | 1,783,989 | +0.07(+0.23%) |
Mar 30, 2015 | 31.59 | 32.05 | 31.41 | 32.03 | 775,323 | +0.52(+1.64%) |
Mar 27, 2015 | 31.34 | 31.59 | 31.23 | 31.51 | 674,707 | +0.22(+0.69%) |
Mar 26, 2015 | 31.38 | 31.53 | 31.38 | 31.29 | 586,309 | -0.15(-0.48%) |
Mar 25, 2015 | 31.94 | 32.12 | 31.38 | 31.44 | 853,830 | -0.44(-1.39%) |
Mar 24, 2015 | 32.51 | 32.53 | 31.89 | 31.89 | 921,132 | -0.68(-2.09%) |
Mar 23, 2015 | 32.76 | 33.05 | 32.57 | 32.57 | 832,973 | -0.20(-0.62%) |
Mar 20, 2015 | 31.75 | 32.82 | 31.71 | 32.77 | 3,717,280 | +1.12(+3.55%) |
Mar 19, 2015 | 31.89 | 32.12 | 31.65 | 31.65 | 1,010,328 | -0.38(-1.19%) |
Mar 18, 2015 | 31.29 | 32.11 | 31.07 | 32.03 | 850,321 | +0.74(+2.37%) |
Mar 17, 2015 | 31.28 | 31.41 | 31.07 | 31.29 | 756,666 | -0.02(-0.05%) |
Mar 16, 2015 | 30.99 | 31.44 | 30.99 | 31.30 | 832,015 | +0.47(+1.53%) |
Mar 13, 2015 | 30.95 | 30.96 | 30.62 | 30.83 | 615,930 | -0.13(-0.41%) |
Mar 12, 2015 | 30.84 | 31.02 | 30.63 | 30.96 | 786,335 | +0.30(+0.98%) |
Mar 11, 2015 | 30.54 | 30.74 | 30.37 | 30.66 | 1,216,687 | +0.14(+0.47%) |
Mar 10, 2015 | 30.40 | 30.78 | 30.37 | 30.52 | 1,099,467 | +0.07(+0.22%) |
Mar 09, 2015 | 30.15 | 30.52 | 30.07 | 30.45 | 954,117 | +0.40(+1.35%) |
Mar 06, 2015 | 30.28 | 30.28 | 29.66 | 30.04 | 1,859,759 | -0.70(-2.29%) |
Mar 05, 2015 | 30.71 | 31.02 | 30.71 | 30.75 | 963,184 | +0.10(+0.34%) |
Mar 04, 2015 | 30.93 | 31.01 | 30.52 | 30.64 | 696,173 | -0.37(-1.18%) |
Mar 03, 2015 | 30.91 | 31.05 | 30.72 | 31.01 | 578,540 | -0.02(-0.07%) |