Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.73 | 31.76 | 31.25 | 31.36 | 397,255 | -0.40(-1.26%) |
May 28, 2015 | 31.38 | 31.77 | 31.20 | 31.76 | 267,363 | +0.24(+0.76%) |
May 27, 2015 | 31.05 | 31.56 | 30.65 | 31.52 | 285,779 | +0.54(+1.74%) |
May 26, 2015 | 31.06 | 31.36 | 30.36 | 30.98 | 244,618 | -0.16(-0.51%) |
May 22, 2015 | 31.46 | 31.14 | 31.14 | 31.14 | 124,800 | -0.42(-1.33%) |
May 21, 2015 | 31.36 | 31.61 | 31.11 | 31.56 | 232,333 | +0.02(+0.06%) |
May 20, 2015 | 31.83 | 31.83 | 31.44 | 31.54 | 163,563 | -0.15(-0.47%) |
May 19, 2015 | 31.91 | 31.93 | 31.47 | 31.69 | 239,032 | -0.15(-0.47%) |
May 18, 2015 | 31.42 | 31.96 | 31.28 | 31.84 | 222,630 | +0.35(+1.11%) |
May 15, 2015 | 31.57 | 31.75 | 31.14 | 31.49 | 358,368 | -0.05(-0.16%) |
May 14, 2015 | 31.44 | 31.73 | 31.22 | 31.54 | 561,662 | +0.23(+0.73%) |
May 13, 2015 | 31.25 | 31.55 | 31.20 | 31.31 | 355,970 | +0.19(+0.61%) |
May 12, 2015 | 30.84 | 31.19 | 30.65 | 31.12 | 506,173 | +0.26(+0.84%) |
May 11, 2015 | 31.49 | 31.63 | 30.81 | 30.86 | 565,062 | -0.50(-1.59%) |
May 08, 2015 | 30.76 | 32.50 | 30.17 | 31.36 | 1,036,254 | +1.04(+3.43%) |
May 07, 2015 | 29.89 | 30.50 | 29.86 | 30.32 | 348,198 | +0.34(+1.13%) |
May 06, 2015 | 29.98 | 30.20 | 29.45 | 29.98 | 268,327 | +0.18(+0.60%) |
May 05, 2015 | 29.98 | 30.45 | 29.64 | 29.80 | 349,297 | -0.31(-1.03%) |
May 04, 2015 | 30.01 | 30.64 | 29.75 | 30.11 | 418,719 | +0.17(+0.57%) |
May 01, 2015 | 29.82 | 30.15 | 29.65 | 29.94 | 701,972 | +0.22(+0.74%) |
Apr 30, 2015 | 30.14 | 30.40 | 29.55 | 29.72 | 554,876 | -0.63(-2.08%) |
Apr 29, 2015 | 30.39 | 30.61 | 30.22 | 30.35 | 472,420 | -0.20(-0.65%) |
Apr 28, 2015 | 30.56 | 30.81 | 30.38 | 30.55 | 565,573 | +0.07(+0.23%) |
Apr 27, 2015 | 30.87 | 31.04 | 30.39 | 30.48 | 411,959 | -0.36(-1.17%) |
Apr 24, 2015 | 31.00 | 31.07 | 30.71 | 30.84 | 249,276 | -0.16(-0.52%) |
Apr 23, 2015 | 30.90 | 31.17 | 30.75 | 31.00 | 814,460 | -0.12(-0.39%) |
Apr 22, 2015 | 31.01 | 31.19 | 30.81 | 31.12 | 445,188 | +0.18(+0.58%) |
Apr 21, 2015 | 31.24 | 31.37 | 30.79 | 30.94 | 318,730 | -0.14(-0.45%) |
Apr 20, 2015 | 31.28 | 31.39 | 30.94 | 31.08 | 315,936 | -0.13(-0.42%) |
Apr 17, 2015 | 31.72 | 31.92 | 31.10 | 31.21 | 379,505 | -0.75(-2.35%) |
Apr 16, 2015 | 32.25 | 32.31 | 31.81 | 31.96 | 345,102 | -0.42(-1.30%) |
Apr 15, 2015 | 31.71 | 32.53 | 31.50 | 32.38 | 343,304 | +0.81(+2.57%) |
Apr 14, 2015 | 31.53 | 31.63 | 31.04 | 31.57 | 300,364 | -0.02(-0.06%) |
Apr 13, 2015 | 31.92 | 31.95 | 31.56 | 31.59 | 242,040 | -0.28(-0.88%) |
Apr 10, 2015 | 32.42 | 32.42 | 31.77 | 31.87 | 758,788 | -0.38(-1.18%) |
Apr 09, 2015 | 32.03 | 32.36 | 31.85 | 32.25 | 488,081 | +0.21(+0.66%) |
Apr 08, 2015 | 32.05 | 32.07 | 31.60 | 32.04 | 436,509 | +0.00(+0.00%) |
Apr 07, 2015 | 31.80 | 32.21 | 31.80 | 32.04 | 419,347 | +0.29(+0.91%) |
Apr 06, 2015 | 31.53 | 31.87 | 31.51 | 31.75 | 407,373 | +0.04(+0.13%) |
Apr 02, 2015 | 31.30 | 31.71 | 31.71 | 31.71 | 590,800 | +0.35(+1.12%) |
Apr 01, 2015 | 31.34 | 31.53 | 30.87 | 31.36 | 558,891 | +0.06(+0.19%) |
Mar 31, 2015 | 30.88 | 31.41 | 30.80 | 31.30 | 529,853 | +0.28(+0.90%) |
Mar 30, 2015 | 30.77 | 31.21 | 30.58 | 31.02 | 562,189 | +0.36(+1.17%) |
Mar 27, 2015 | 30.10 | 30.92 | 29.92 | 30.66 | 1,426,930 | +0.48(+1.59%) |
Mar 26, 2015 | 30.60 | 30.65 | 29.99 | 30.18 | 419,436 | -0.47(-1.53%) |
Mar 25, 2015 | 31.25 | 31.25 | 30.46 | 30.65 | 756,844 | -0.60(-1.92%) |
Mar 24, 2015 | 30.62 | 31.30 | 30.42 | 31.25 | 971,918 | +0.59(+1.92%) |
Mar 23, 2015 | 30.32 | 30.68 | 30.26 | 30.66 | 608,802 | +0.23(+0.76%) |
Mar 20, 2015 | 29.56 | 30.58 | 29.29 | 30.43 | 685,276 | +1.08(+3.68%) |
Mar 19, 2015 | 28.60 | 29.57 | 28.60 | 29.35 | 544,444 | +0.66(+2.30%) |
Mar 18, 2015 | 28.56 | 28.86 | 28.19 | 28.69 | 279,357 | -0.02(-0.07%) |
Mar 17, 2015 | 28.56 | 28.79 | 28.35 | 28.71 | 316,537 | +0.03(+0.10%) |
Mar 16, 2015 | 28.39 | 28.68 | 28.06 | 28.68 | 757,595 | +0.34(+1.20%) |
Mar 13, 2015 | 28.34 | 28.36 | 27.58 | 28.34 | 626,242 | +0.01(+0.04%) |
Mar 12, 2015 | 28.59 | 28.75 | 28.13 | 28.33 | 483,388 | -0.07(-0.25%) |
Mar 11, 2015 | 27.47 | 28.57 | 27.37 | 28.40 | 574,312 | +1.02(+3.73%) |
Mar 10, 2015 | 27.57 | 27.82 | 26.95 | 27.38 | 590,000 | -0.46(-1.65%) |
Mar 09, 2015 | 28.05 | 28.05 | 27.67 | 27.84 | 258,823 | -0.13(-0.46%) |
Mar 06, 2015 | 28.19 | 28.61 | 27.84 | 27.97 | 387,150 | -0.46(-1.62%) |
Mar 05, 2015 | 28.91 | 28.91 | 28.26 | 28.43 | 407,335 | -0.52(-1.80%) |
Mar 04, 2015 | 28.89 | 28.96 | 28.45 | 28.95 | 428,415 | -0.06(-0.21%) |
Mar 03, 2015 | 29.37 | 29.46 | 28.72 | 29.01 | 543,677 | -0.49(-1.66%) |