Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.24 | 35.74 | 34.88 | 35.20 | 146,394 | +0.04(+0.12%) |
May 28, 2015 | 35.28 | 35.99 | 34.88 | 35.16 | 74,726 | +0.08(+0.24%) |
May 27, 2015 | 34.90 | 35.44 | 34.40 | 35.08 | 89,695 | -0.13(-0.36%) |
May 26, 2015 | 35.24 | 35.38 | 34.60 | 35.20 | 49,370 | -0.13(-0.38%) |
May 22, 2015 | 34.90 | 35.34 | 35.34 | 35.34 | 92,700 | +0.57(+1.63%) |
May 21, 2015 | 34.93 | 35.61 | 34.58 | 34.77 | 86,906 | -0.30(-0.86%) |
May 20, 2015 | 34.47 | 35.10 | 34.09 | 35.07 | 29,111 | +0.58(+1.70%) |
May 19, 2015 | 33.39 | 34.68 | 32.98 | 34.48 | 238,918 | +1.09(+3.25%) |
May 18, 2015 | 33.34 | 33.63 | 33.25 | 33.40 | 63,609 | +0.10(+0.30%) |
May 15, 2015 | 33.36 | 33.73 | 32.98 | 33.30 | 231,942 | -0.06(-0.18%) |
May 14, 2015 | 33.06 | 33.62 | 32.72 | 33.36 | 124,701 | +0.13(+0.38%) |
May 13, 2015 | 33.07 | 33.58 | 32.90 | 33.23 | 57,519 | +0.04(+0.13%) |
May 12, 2015 | 33.54 | 33.61 | 32.69 | 33.19 | 156,648 | -0.42(-1.24%) |
May 11, 2015 | 33.65 | 33.91 | 32.22 | 33.61 | 94,088 | -0.21(-0.62%) |
May 08, 2015 | 33.76 | 33.92 | 33.40 | 33.82 | 44,049 | +0.08(+0.22%) |
May 07, 2015 | 33.23 | 33.81 | 32.45 | 33.74 | 66,506 | +0.58(+1.76%) |
May 06, 2015 | 33.61 | 33.61 | 32.98 | 33.16 | 68,577 | -0.23(-0.70%) |
May 05, 2015 | 33.31 | 33.54 | 33.06 | 33.39 | 71,353 | +0.41(+1.24%) |
May 04, 2015 | 34.23 | 35.07 | 32.87 | 32.98 | 64,371 | -1.25(-3.66%) |
May 01, 2015 | 34.18 | 34.47 | 34.05 | 34.23 | 66,019 | +0.13(+0.37%) |
Apr 30, 2015 | 34.25 | 34.29 | 33.95 | 34.11 | 60,119 | -0.09(-0.27%) |
Apr 29, 2015 | 34.26 | 34.34 | 34.03 | 34.20 | 59,796 | -0.08(-0.22%) |
Apr 28, 2015 | 34.71 | 34.71 | 34.03 | 34.27 | 33,999 | -0.09(-0.27%) |
Apr 27, 2015 | 34.29 | 34.56 | 34.03 | 34.37 | 101,276 | +0.06(+0.17%) |
Apr 24, 2015 | 34.48 | 34.77 | 34.12 | 34.31 | 55,375 | -0.18(-0.51%) |
Apr 23, 2015 | 33.91 | 34.48 | 33.91 | 34.48 | 33,040 | +0.25(+0.73%) |
Apr 22, 2015 | 34.18 | 34.40 | 34.07 | 34.23 | 38,906 | +0.17(+0.49%) |
Apr 21, 2015 | 34.17 | 34.48 | 33.86 | 34.07 | 84,402 | +0.02(+0.05%) |
Apr 20, 2015 | 34.48 | 34.48 | 34.01 | 34.05 | 58,939 | -0.40(-1.16%) |
Apr 17, 2015 | 34.01 | 34.48 | 33.85 | 34.45 | 137,852 | +0.33(+0.95%) |
Apr 16, 2015 | 34.06 | 34.75 | 33.77 | 34.12 | 155,485 | +0.17(+0.49%) |
Apr 15, 2015 | 33.21 | 34.07 | 32.89 | 33.96 | 119,739 | +0.80(+2.42%) |
Apr 14, 2015 | 33.10 | 33.40 | 32.98 | 33.16 | 80,832 | +0.03(+0.08%) |
Apr 13, 2015 | 33.11 | 33.31 | 32.84 | 33.13 | 270,590 | +0.03(+0.10%) |
Apr 10, 2015 | 32.35 | 33.11 | 32.31 | 33.10 | 41,548 | +0.58(+1.77%) |
Apr 09, 2015 | 32.52 | 32.70 | 31.88 | 32.52 | 120,669 | +0.11(+0.34%) |
Apr 08, 2015 | 31.00 | 32.66 | 31.00 | 32.41 | 123,365 | +1.42(+4.58%) |
Apr 07, 2015 | 31.59 | 33.21 | 30.81 | 30.99 | 274,235 | -0.40(-1.28%) |
Apr 06, 2015 | 32.40 | 32.98 | 31.19 | 31.39 | 1,264,885 | -0.97(-2.99%) |
Apr 02, 2015 | 34.32 | 32.36 | 32.36 | 32.36 | 79,884 | -1.62(-4.77%) |
Apr 01, 2015 | 34.71 | 35.07 | 33.81 | 33.98 | 71,970 | -0.68(-1.95%) |
Mar 31, 2015 | 33.33 | 34.97 | 33.06 | 34.66 | 188,990 | +1.10(+3.28%) |
Mar 30, 2015 | 32.85 | 33.62 | 32.58 | 33.56 | 104,207 | +1.02(+3.13%) |
Mar 27, 2015 | 33.55 | 33.61 | 32.24 | 32.54 | 73,988 | -0.69(-2.09%) |
Mar 26, 2015 | 32.70 | 33.52 | 32.65 | 33.23 | 142,051 | +0.60(+1.84%) |
Mar 25, 2015 | 32.14 | 33.27 | 31.58 | 32.63 | 367,414 | +0.57(+1.77%) |
Mar 24, 2015 | 31.19 | 32.64 | 31.03 | 32.06 | 73,261 | +0.50(+1.59%) |
Mar 23, 2015 | 31.41 | 31.67 | 30.65 | 31.56 | 65,250 | -0.05(-0.16%) |
Mar 20, 2015 | 31.25 | 32.76 | 30.81 | 31.61 | 89,849 | +0.43(+1.39%) |
Mar 19, 2015 | 30.74 | 32.88 | 30.74 | 31.18 | 59,092 | +0.25(+0.81%) |
Mar 18, 2015 | 30.64 | 32.57 | 30.28 | 30.93 | 92,107 | +0.07(+0.22%) |
Mar 17, 2015 | 29.96 | 31.72 | 29.85 | 30.86 | 183,781 | +0.73(+2.41%) |
Mar 16, 2015 | 30.98 | 31.11 | 29.92 | 30.13 | 275,420 | -1.04(-3.35%) |
Mar 13, 2015 | 31.44 | 32.13 | 30.92 | 31.18 | 97,703 | -0.54(-1.71%) |
Mar 12, 2015 | 32.37 | 32.53 | 30.76 | 31.72 | 66,030 | -0.46(-1.43%) |
Mar 11, 2015 | 33.31 | 33.93 | 31.87 | 32.18 | 68,354 | -1.18(-3.53%) |
Mar 10, 2015 | 31.35 | 33.37 | 30.12 | 33.36 | 108,436 | +1.59(+5.02%) |
Mar 09, 2015 | 33.21 | 33.59 | 31.75 | 31.76 | 94,290 | -1.59(-4.76%) |
Mar 06, 2015 | 33.18 | 34.13 | 33.01 | 33.35 | 117,622 | +0.00(+0.00%) |
Mar 05, 2015 | 34.18 | 34.64 | 32.81 | 33.35 | 84,644 | -0.33(-0.97%) |
Mar 04, 2015 | 33.86 | 34.18 | 33.62 | 33.67 | 48,072 | -0.51(-1.49%) |
Mar 03, 2015 | 34.18 | 35.32 | 33.85 | 34.18 | 180,355 | -0.12(-0.34%) |