Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.33 | 33.52 | 33.22 | 33.41 | 192,789 | +0.20(+0.59%) |
May 28, 2015 | 32.86 | 33.24 | 32.86 | 33.21 | 98,832 | +0.38(+1.16%) |
May 27, 2015 | 33.18 | 33.29 | 32.77 | 32.83 | 227,197 | -0.35(-1.04%) |
May 26, 2015 | 33.01 | 33.29 | 32.87 | 33.18 | 197,980 | +0.22(+0.68%) |
May 22, 2015 | 32.88 | 32.95 | 32.95 | 32.95 | 139,311 | +0.21(+0.64%) |
May 21, 2015 | 33.22 | 33.28 | 32.72 | 32.74 | 164,945 | -0.31(-0.94%) |
May 20, 2015 | 33.38 | 33.52 | 33.00 | 33.05 | 219,498 | -0.33(-0.97%) |
May 19, 2015 | 33.14 | 33.46 | 32.87 | 33.38 | 221,990 | +0.27(+0.82%) |
May 18, 2015 | 32.99 | 33.20 | 32.81 | 33.11 | 346,104 | +0.21(+0.64%) |
May 15, 2015 | 32.52 | 32.90 | 32.34 | 32.90 | 213,624 | +0.39(+1.19%) |
May 14, 2015 | 32.40 | 32.70 | 32.27 | 32.51 | 170,966 | +0.16(+0.50%) |
May 13, 2015 | 32.21 | 32.62 | 32.13 | 32.35 | 213,494 | +0.30(+0.95%) |
May 12, 2015 | 32.29 | 32.62 | 32.02 | 32.04 | 224,309 | -0.52(-1.60%) |
May 11, 2015 | 32.28 | 32.64 | 32.27 | 32.57 | 212,900 | +0.28(+0.88%) |
May 08, 2015 | 31.66 | 32.59 | 31.66 | 32.28 | 259,221 | +0.68(+2.17%) |
May 07, 2015 | 32.11 | 32.29 | 31.56 | 31.60 | 397,006 | -0.76(-2.35%) |
May 06, 2015 | 32.14 | 32.42 | 31.91 | 32.36 | 421,782 | +0.16(+0.50%) |
May 05, 2015 | 32.87 | 32.87 | 32.18 | 32.20 | 347,985 | -0.19(-0.57%) |
May 04, 2015 | 32.51 | 32.87 | 32.37 | 32.38 | 302,539 | -0.01(-0.04%) |
May 01, 2015 | 32.52 | 32.73 | 32.31 | 32.40 | 264,627 | +0.00(+0.00%) |
Apr 30, 2015 | 33.00 | 33.00 | 32.32 | 32.40 | 390,886 | -0.60(-1.83%) |
Apr 29, 2015 | 32.57 | 33.01 | 32.28 | 33.00 | 331,558 | +0.52(+1.60%) |
Apr 28, 2015 | 32.15 | 32.52 | 31.96 | 32.48 | 367,679 | +0.38(+1.18%) |
Apr 27, 2015 | 31.91 | 32.28 | 31.74 | 32.10 | 237,629 | +0.08(+0.25%) |
Apr 24, 2015 | 32.06 | 32.29 | 31.91 | 32.02 | 300,829 | -0.03(-0.10%) |
Apr 23, 2015 | 32.27 | 32.55 | 31.99 | 32.06 | 293,666 | -0.35(-1.07%) |
Apr 22, 2015 | 32.18 | 32.70 | 32.18 | 32.40 | 200,006 | +0.12(+0.37%) |
Apr 21, 2015 | 32.41 | 32.64 | 32.16 | 32.28 | 166,473 | -0.20(-0.61%) |
Apr 20, 2015 | 32.42 | 32.72 | 32.34 | 32.48 | 177,646 | +0.05(+0.14%) |
Apr 17, 2015 | 32.50 | 32.72 | 32.24 | 32.44 | 158,692 | -0.25(-0.77%) |
Apr 16, 2015 | 32.96 | 32.96 | 32.43 | 32.69 | 191,758 | -0.24(-0.73%) |
Apr 15, 2015 | 32.22 | 33.15 | 32.14 | 32.93 | 231,343 | +0.70(+2.19%) |
Apr 14, 2015 | 32.42 | 32.58 | 32.12 | 32.22 | 224,068 | -0.18(-0.55%) |
Apr 13, 2015 | 32.64 | 32.74 | 32.36 | 32.40 | 202,853 | -0.14(-0.43%) |
Apr 10, 2015 | 32.28 | 32.58 | 32.09 | 32.54 | 182,357 | +0.34(+1.05%) |
Apr 09, 2015 | 32.14 | 32.27 | 31.91 | 32.20 | 171,328 | +0.04(+0.12%) |
Apr 08, 2015 | 32.04 | 32.18 | 31.68 | 32.16 | 242,131 | +0.13(+0.39%) |
Apr 07, 2015 | 31.83 | 32.14 | 31.74 | 32.04 | 217,522 | +0.21(+0.65%) |
Apr 06, 2015 | 31.52 | 31.91 | 31.35 | 31.83 | 219,314 | +0.35(+1.12%) |
Apr 02, 2015 | 31.31 | 31.48 | 31.48 | 31.48 | 284,292 | +0.17(+0.53%) |
Apr 01, 2015 | 31.73 | 31.90 | 31.12 | 31.31 | 341,819 | -0.43(-1.34%) |
Mar 31, 2015 | 31.62 | 31.84 | 31.19 | 31.74 | 376,971 | +0.11(+0.36%) |
Mar 30, 2015 | 31.66 | 31.90 | 31.51 | 31.62 | 368,626 | -0.12(-0.38%) |
Mar 27, 2015 | 31.96 | 32.22 | 31.74 | 31.74 | 286,149 | -0.18(-0.56%) |
Mar 26, 2015 | 31.26 | 32.05 | 31.19 | 31.92 | 302,503 | +0.67(+2.15%) |
Mar 25, 2015 | 31.03 | 31.37 | 30.87 | 31.25 | 325,019 | +0.17(+0.56%) |
Mar 24, 2015 | 31.55 | 31.70 | 31.00 | 31.08 | 336,364 | -0.45(-1.41%) |
Mar 23, 2015 | 31.67 | 31.84 | 31.33 | 31.53 | 579,263 | -0.15(-0.46%) |
Mar 20, 2015 | 31.42 | 32.22 | 31.41 | 31.67 | 1,182,346 | +0.28(+0.89%) |
Mar 19, 2015 | 31.61 | 31.80 | 31.12 | 31.39 | 388,541 | -0.35(-1.09%) |
Mar 18, 2015 | 31.25 | 31.89 | 31.09 | 31.74 | 317,972 | +0.41(+1.29%) |
Mar 17, 2015 | 31.07 | 31.43 | 30.99 | 31.33 | 262,944 | -0.05(-0.15%) |
Mar 16, 2015 | 31.71 | 31.91 | 31.35 | 31.38 | 354,136 | -0.20(-0.63%) |
Mar 13, 2015 | 31.62 | 31.64 | 31.25 | 31.58 | 301,737 | -0.25(-0.77%) |
Mar 12, 2015 | 31.55 | 31.90 | 31.47 | 31.82 | 283,382 | +0.44(+1.40%) |
Mar 11, 2015 | 31.69 | 31.74 | 31.17 | 31.39 | 237,896 | -0.25(-0.80%) |
Mar 10, 2015 | 30.81 | 31.89 | 30.59 | 31.64 | 356,706 | +0.55(+1.75%) |
Mar 09, 2015 | 32.02 | 32.10 | 30.91 | 31.09 | 564,480 | -0.96(-2.99%) |
Mar 06, 2015 | 32.62 | 32.81 | 31.95 | 32.05 | 190,242 | -0.98(-2.96%) |
Mar 05, 2015 | 32.27 | 33.03 | 32.14 | 33.03 | 400,737 | +0.61(+1.89%) |
Mar 04, 2015 | 32.15 | 32.44 | 32.09 | 32.42 | 383,085 | +0.33(+1.02%) |
Mar 03, 2015 | 31.98 | 32.13 | 31.66 | 32.09 | 340,500 | +0.11(+0.33%) |