Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.85 | 33.12 | 32.50 | 32.61 | 458,467 | -0.29(-0.87%) |
May 28, 2015 | 32.82 | 33.00 | 32.69 | 32.90 | 263,583 | -0.02(-0.06%) |
May 27, 2015 | 32.58 | 32.99 | 32.53 | 32.92 | 223,439 | +0.37(+1.13%) |
May 26, 2015 | 32.93 | 33.12 | 32.48 | 32.55 | 277,431 | -0.39(-1.17%) |
May 22, 2015 | 32.68 | 32.94 | 32.94 | 32.94 | 221,712 | +0.16(+0.48%) |
May 21, 2015 | 32.95 | 32.95 | 32.58 | 32.78 | 194,069 | -0.06(-0.18%) |
May 20, 2015 | 33.00 | 33.12 | 32.73 | 32.84 | 175,939 | -0.10(-0.30%) |
May 19, 2015 | 32.85 | 33.12 | 32.81 | 32.94 | 196,433 | -0.04(-0.12%) |
May 18, 2015 | 32.94 | 33.15 | 32.80 | 32.98 | 178,342 | -0.10(-0.30%) |
May 15, 2015 | 32.99 | 33.28 | 32.99 | 33.08 | 216,094 | +0.21(+0.63%) |
May 14, 2015 | 32.40 | 32.89 | 32.40 | 32.87 | 350,310 | +0.78(+2.44%) |
May 13, 2015 | 32.66 | 32.79 | 32.03 | 32.09 | 225,486 | -0.42(-1.28%) |
May 12, 2015 | 32.22 | 32.66 | 31.90 | 32.50 | 193,349 | +0.03(+0.09%) |
May 11, 2015 | 33.00 | 33.13 | 32.42 | 32.47 | 186,764 | -0.57(-1.74%) |
May 08, 2015 | 33.16 | 33.54 | 32.90 | 33.05 | 188,703 | +0.23(+0.69%) |
May 07, 2015 | 31.99 | 32.92 | 31.99 | 32.82 | 360,872 | +0.83(+2.60%) |
May 06, 2015 | 32.05 | 32.25 | 31.82 | 31.99 | 516,485 | -0.04(-0.12%) |
May 05, 2015 | 33.17 | 33.23 | 31.97 | 32.03 | 436,360 | -1.28(-3.83%) |
May 04, 2015 | 33.24 | 33.91 | 32.88 | 33.30 | 381,958 | +0.13(+0.39%) |
May 01, 2015 | 33.19 | 33.57 | 32.98 | 33.18 | 445,530 | -0.11(-0.33%) |
Apr 30, 2015 | 34.08 | 34.08 | 32.82 | 33.28 | 462,327 | -0.82(-2.41%) |
Apr 29, 2015 | 34.28 | 34.99 | 34.09 | 34.11 | 277,931 | -0.53(-1.54%) |
Apr 28, 2015 | 34.64 | 35.01 | 34.45 | 34.64 | 343,157 | -0.36(-1.02%) |
Apr 27, 2015 | 35.34 | 35.64 | 34.87 | 35.00 | 278,070 | -0.32(-0.90%) |
Apr 24, 2015 | 34.78 | 35.41 | 34.67 | 35.31 | 273,420 | +0.51(+1.48%) |
Apr 23, 2015 | 34.68 | 34.95 | 34.49 | 34.80 | 134,136 | +0.17(+0.49%) |
Apr 22, 2015 | 34.18 | 34.65 | 34.18 | 34.63 | 180,250 | +0.43(+1.24%) |
Apr 21, 2015 | 34.45 | 34.60 | 34.12 | 34.21 | 189,351 | -0.10(-0.29%) |
Apr 20, 2015 | 34.06 | 34.35 | 33.90 | 34.30 | 225,010 | +0.32(+0.93%) |
Apr 17, 2015 | 34.21 | 34.33 | 33.88 | 33.99 | 565,952 | -0.45(-1.29%) |
Apr 16, 2015 | 34.07 | 34.57 | 33.77 | 34.43 | 629,161 | +0.42(+1.22%) |
Apr 15, 2015 | 33.97 | 34.19 | 33.91 | 34.02 | 464,075 | -0.14(-0.41%) |
Apr 14, 2015 | 34.10 | 34.28 | 33.99 | 34.16 | 315,726 | +0.16(+0.47%) |
Apr 13, 2015 | 34.07 | 34.30 | 33.99 | 34.00 | 255,979 | -0.14(-0.41%) |
Apr 10, 2015 | 33.96 | 34.33 | 33.88 | 34.14 | 401,769 | +0.39(+1.14%) |
Apr 09, 2015 | 34.62 | 34.62 | 33.59 | 33.75 | 431,991 | -0.85(-2.46%) |
Apr 08, 2015 | 34.70 | 34.74 | 34.48 | 34.60 | 408,018 | -0.02(-0.06%) |
Apr 07, 2015 | 35.05 | 35.22 | 34.61 | 34.62 | 415,851 | -0.48(-1.35%) |
Apr 06, 2015 | 34.61 | 35.12 | 34.60 | 35.10 | 496,660 | +0.50(+1.46%) |
Apr 02, 2015 | 34.43 | 34.59 | 34.59 | 34.59 | 461,808 | +0.14(+0.40%) |
Apr 01, 2015 | 34.92 | 34.95 | 34.29 | 34.45 | 557,023 | -0.57(-1.64%) |
Mar 31, 2015 | 35.13 | 35.27 | 34.84 | 35.03 | 203,713 | -0.15(-0.42%) |
Mar 30, 2015 | 34.72 | 35.24 | 34.60 | 35.18 | 368,154 | +0.52(+1.51%) |
Mar 27, 2015 | 34.68 | 34.79 | 34.47 | 34.65 | 231,537 | +0.03(+0.09%) |
Mar 26, 2015 | 34.94 | 35.36 | 34.57 | 34.62 | 294,180 | -0.37(-1.05%) |
Mar 25, 2015 | 35.76 | 35.86 | 34.90 | 34.99 | 223,922 | -0.70(-1.97%) |
Mar 24, 2015 | 35.98 | 36.07 | 35.65 | 35.69 | 260,759 | -0.35(-0.96%) |
Mar 23, 2015 | 35.96 | 36.38 | 35.77 | 36.04 | 359,930 | +0.19(+0.52%) |
Mar 20, 2015 | 35.25 | 36.12 | 35.15 | 35.85 | 1,047,662 | +0.72(+2.06%) |
Mar 19, 2015 | 35.21 | 35.59 | 34.75 | 35.13 | 289,867 | -0.23(-0.64%) |
Mar 18, 2015 | 34.72 | 35.38 | 34.50 | 35.35 | 310,661 | +0.59(+1.71%) |
Mar 17, 2015 | 34.72 | 34.95 | 34.61 | 34.76 | 360,297 | -0.04(-0.11%) |
Mar 16, 2015 | 34.74 | 35.10 | 34.62 | 34.80 | 281,223 | +0.22(+0.63%) |
Mar 13, 2015 | 34.53 | 34.83 | 34.30 | 34.58 | 210,735 | +0.09(+0.26%) |
Mar 12, 2015 | 34.10 | 34.56 | 33.97 | 34.49 | 304,517 | +0.63(+1.87%) |
Mar 11, 2015 | 34.66 | 34.87 | 33.85 | 33.86 | 698,632 | -0.80(-2.31%) |
Mar 10, 2015 | 34.71 | 35.10 | 34.63 | 34.66 | 507,544 | -0.18(-0.51%) |
Mar 09, 2015 | 34.55 | 34.94 | 34.36 | 34.84 | 292,882 | +0.49(+1.44%) |
Mar 06, 2015 | 34.68 | 34.68 | 34.00 | 34.34 | 705,573 | -0.83(-2.36%) |
Mar 05, 2015 | 35.11 | 35.50 | 35.06 | 35.18 | 331,066 | +0.08(+0.23%) |
Mar 04, 2015 | 35.22 | 35.13 | 34.83 | 35.10 | 573,388 | -0.03(-0.08%) |
Mar 03, 2015 | 34.94 | 35.21 | 34.58 | 35.13 | 266,810 | +0.07(+0.20%) |