Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.10 | 30.13 | 29.77 | 30.04 | 544,106 | -0.04(-0.13%) |
May 28, 2015 | 30.20 | 30.22 | 29.98 | 30.08 | 263,404 | -0.15(-0.50%) |
May 27, 2015 | 29.91 | 30.26 | 29.76 | 30.23 | 352,363 | +0.39(+1.31%) |
May 26, 2015 | 29.80 | 29.91 | 29.55 | 29.84 | 333,598 | -0.06(-0.20%) |
May 22, 2015 | 30.05 | 29.90 | 29.90 | 29.90 | 288,700 | -0.18(-0.60%) |
May 21, 2015 | 30.01 | 30.25 | 30.01 | 30.08 | 801,240 | +0.11(+0.37%) |
May 20, 2015 | 29.92 | 30.11 | 29.84 | 29.97 | 1,048,374 | +0.11(+0.37%) |
May 19, 2015 | 30.37 | 30.37 | 29.77 | 29.86 | 467,871 | -0.49(-1.61%) |
May 18, 2015 | 30.26 | 30.46 | 30.20 | 30.35 | 282,317 | +0.12(+0.40%) |
May 15, 2015 | 30.05 | 30.24 | 29.92 | 30.23 | 93,505 | +0.19(+0.63%) |
May 14, 2015 | 30.00 | 30.08 | 29.92 | 30.04 | 215,650 | +0.12(+0.40%) |
May 13, 2015 | 30.00 | 30.11 | 29.82 | 29.92 | 499,480 | -0.12(-0.40%) |
May 12, 2015 | 29.79 | 30.10 | 29.58 | 30.04 | 135,738 | +0.14(+0.47%) |
May 11, 2015 | 29.83 | 29.99 | 29.74 | 29.90 | 375,849 | +0.03(+0.10%) |
May 08, 2015 | 29.83 | 30.02 | 29.78 | 29.87 | 283,839 | +0.16(+0.54%) |
May 07, 2015 | 29.90 | 29.90 | 29.58 | 29.71 | 1,265,674 | -0.15(-0.50%) |
May 06, 2015 | 30.34 | 30.34 | 29.64 | 29.86 | 354,073 | -0.43(-1.42%) |
May 05, 2015 | 30.69 | 30.75 | 30.15 | 30.29 | 724,233 | -0.46(-1.50%) |
May 04, 2015 | 30.85 | 30.99 | 30.68 | 30.75 | 645,399 | -0.06(-0.19%) |
May 01, 2015 | 30.82 | 30.95 | 30.52 | 30.81 | 776,148 | +0.06(+0.20%) |
Apr 30, 2015 | 31.35 | 31.35 | 30.66 | 30.75 | 461,355 | -0.72(-2.29%) |
Apr 29, 2015 | 31.52 | 31.66 | 31.34 | 31.47 | 128,800 | -0.21(-0.66%) |
Apr 28, 2015 | 31.32 | 31.78 | 31.24 | 31.68 | 288,975 | +0.41(+1.31%) |
Apr 27, 2015 | 31.74 | 31.74 | 31.21 | 31.27 | 125,062 | -0.30(-0.95%) |
Apr 24, 2015 | 31.67 | 31.80 | 31.45 | 31.57 | 172,495 | -0.14(-0.44%) |
Apr 23, 2015 | 31.40 | 31.76 | 31.36 | 31.71 | 341,820 | +0.26(+0.83%) |
Apr 22, 2015 | 31.36 | 31.45 | 31.16 | 31.45 | 75,711 | +0.10(+0.32%) |
Apr 21, 2015 | 31.28 | 31.39 | 31.24 | 31.35 | 133,056 | +0.14(+0.45%) |
Apr 20, 2015 | 30.85 | 31.26 | 30.85 | 31.21 | 127,400 | +0.43(+1.40%) |
Apr 17, 2015 | 31.07 | 31.07 | 30.63 | 30.78 | 300,702 | -0.45(-1.44%) |
Apr 16, 2015 | 31.12 | 31.34 | 31.12 | 31.23 | 234,522 | -0.02(-0.06%) |
Apr 15, 2015 | 31.13 | 31.35 | 31.01 | 31.25 | 161,763 | +0.24(+0.77%) |
Apr 14, 2015 | 30.99 | 31.11 | 30.94 | 31.01 | 115,979 | -0.02(-0.06%) |
Apr 13, 2015 | 31.09 | 31.22 | 31.01 | 31.03 | 128,421 | -0.09(-0.29%) |
Apr 10, 2015 | 31.15 | 31.27 | 31.07 | 31.12 | 99,304 | -0.01(-0.03%) |
Apr 09, 2015 | 31.14 | 31.25 | 30.99 | 31.13 | 577,137 | -0.03(-0.10%) |
Apr 08, 2015 | 31.15 | 31.28 | 31.00 | 31.16 | 551,774 | +0.01(+0.03%) |
Apr 07, 2015 | 31.32 | 31.42 | 31.15 | 31.15 | 304,146 | -0.17(-0.54%) |
Apr 06, 2015 | 31.51 | 31.60 | 31.24 | 31.32 | 946,089 | -0.06(-0.19%) |
Apr 02, 2015 | 30.96 | 31.38 | 31.38 | 31.38 | 2,900,500 | +0.43(+1.39%) |
Apr 01, 2015 | 30.19 | 31.07 | 30.15 | 30.95 | 4,131,103 | +0.73(+2.42%) |
Mar 31, 2015 | 30.49 | 30.59 | 30.19 | 30.22 | 78,987 | -0.41(-1.34%) |
Mar 30, 2015 | 30.56 | 30.66 | 30.42 | 30.63 | 383,197 | +0.22(+0.72%) |
Mar 27, 2015 | 30.42 | 30.44 | 30.25 | 30.41 | 73,533 | +0.07(+0.23%) |
Mar 26, 2015 | 30.15 | 30.52 | 30.13 | 30.34 | 85,668 | +0.02(+0.07%) |
Mar 25, 2015 | 31.03 | 31.04 | 30.32 | 30.32 | 180,246 | -0.85(-2.73%) |
Mar 24, 2015 | 31.33 | 31.46 | 31.17 | 31.17 | 87,276 | -0.26(-0.83%) |
Mar 23, 2015 | 31.28 | 31.54 | 31.23 | 31.43 | 153,573 | +0.17(+0.54%) |
Mar 20, 2015 | 31.05 | 31.36 | 30.96 | 31.26 | 371,853 | +0.37(+1.20%) |
Mar 19, 2015 | 30.99 | 31.04 | 30.78 | 30.89 | 240,542 | -0.17(-0.55%) |
Mar 18, 2015 | 30.39 | 31.12 | 30.39 | 31.06 | 169,986 | +0.57(+1.87%) |
Mar 17, 2015 | 30.30 | 30.54 | 30.30 | 30.49 | 291,256 | +0.00(+0.00%) |
Mar 16, 2015 | 30.28 | 30.54 | 30.26 | 30.49 | 274,108 | +0.27(+0.89%) |
Mar 13, 2015 | 30.48 | 30.48 | 29.99 | 30.22 | 76,249 | -0.22(-0.72%) |
Mar 12, 2015 | 30.20 | 30.36 | 29.90 | 30.44 | 73,802 | +0.38(+1.26%) |
Mar 11, 2015 | 30.05 | 30.16 | 29.90 | 30.06 | 573,565 | +0.13(+0.43%) |
Mar 10, 2015 | 30.21 | 30.21 | 29.88 | 29.93 | 347,180 | -0.46(-1.51%) |
Mar 09, 2015 | 30.25 | 30.41 | 30.25 | 30.39 | 67,303 | +0.06(+0.20%) |
Mar 06, 2015 | 30.64 | 30.69 | 30.26 | 30.33 | 211,480 | -0.49(-1.59%) |
Mar 05, 2015 | 30.78 | 30.86 | 30.72 | 30.82 | 70,875 | +0.09(+0.29%) |
Mar 04, 2015 | 30.86 | 30.89 | 30.61 | 30.73 | 165,699 | -0.16(-0.52%) |
Mar 03, 2015 | 30.88 | 31.07 | 30.79 | 30.89 | 313,987 | -0.02(-0.06%) |