Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.65 | 32.77 | 32.24 | 32.50 | 216,454 | -0.25(-0.75%) |
May 28, 2015 | 32.78 | 32.87 | 32.01 | 32.75 | 283,030 | -0.05(-0.15%) |
May 27, 2015 | 32.23 | 32.88 | 31.94 | 32.80 | 266,943 | +0.64(+2.00%) |
May 26, 2015 | 32.55 | 32.55 | 31.91 | 32.16 | 201,213 | -0.54(-1.66%) |
May 22, 2015 | 33.25 | 32.70 | 32.70 | 32.70 | 207,971 | -0.51(-1.53%) |
May 21, 2015 | 33.32 | 33.47 | 32.65 | 33.21 | 213,987 | +0.16(+0.49%) |
May 20, 2015 | 32.76 | 33.09 | 32.57 | 33.05 | 191,176 | +0.24(+0.72%) |
May 19, 2015 | 32.72 | 32.83 | 32.33 | 32.81 | 220,448 | +0.05(+0.16%) |
May 18, 2015 | 32.30 | 32.77 | 32.23 | 32.76 | 170,379 | +0.30(+0.91%) |
May 15, 2015 | 32.94 | 32.94 | 32.29 | 32.46 | 177,864 | -0.48(-1.46%) |
May 14, 2015 | 32.11 | 32.96 | 32.00 | 32.94 | 218,053 | +0.95(+2.96%) |
May 13, 2015 | 32.30 | 32.43 | 31.76 | 32.00 | 147,332 | -0.09(-0.28%) |
May 12, 2015 | 32.23 | 32.23 | 31.60 | 32.09 | 185,345 | -0.29(-0.91%) |
May 11, 2015 | 32.00 | 32.54 | 31.89 | 32.38 | 280,128 | +0.19(+0.60%) |
May 08, 2015 | 32.74 | 32.74 | 31.87 | 32.19 | 136,877 | -0.18(-0.55%) |
May 07, 2015 | 32.62 | 32.80 | 32.25 | 32.36 | 120,447 | -0.05(-0.16%) |
May 06, 2015 | 31.88 | 32.67 | 31.57 | 32.41 | 276,465 | +0.53(+1.66%) |
May 05, 2015 | 32.84 | 33.09 | 31.56 | 31.88 | 278,344 | -0.93(-2.82%) |
May 04, 2015 | 32.50 | 33.24 | 32.41 | 32.81 | 175,474 | +0.34(+1.06%) |
May 01, 2015 | 32.37 | 32.79 | 32.17 | 32.47 | 184,287 | +0.18(+0.55%) |
Apr 30, 2015 | 33.13 | 33.35 | 32.19 | 32.29 | 255,689 | -0.96(-2.88%) |
Apr 29, 2015 | 33.46 | 33.62 | 33.17 | 33.25 | 133,057 | -0.35(-1.05%) |
Apr 28, 2015 | 33.26 | 33.86 | 33.25 | 33.60 | 112,365 | +0.26(+0.78%) |
Apr 27, 2015 | 33.77 | 33.97 | 33.16 | 33.34 | 118,347 | -0.24(-0.70%) |
Apr 24, 2015 | 33.37 | 33.98 | 33.23 | 33.58 | 153,757 | +0.25(+0.76%) |
Apr 23, 2015 | 33.17 | 33.40 | 33.07 | 33.32 | 108,279 | +0.17(+0.51%) |
Apr 22, 2015 | 33.22 | 33.37 | 32.76 | 33.15 | 117,183 | -0.08(-0.23%) |
Apr 21, 2015 | 33.53 | 33.64 | 33.05 | 33.23 | 139,848 | -0.24(-0.73%) |
Apr 20, 2015 | 33.00 | 33.86 | 33.00 | 33.47 | 147,957 | +0.61(+1.87%) |
Apr 17, 2015 | 33.24 | 33.39 | 32.74 | 32.86 | 167,351 | -0.48(-1.44%) |
Apr 16, 2015 | 33.19 | 33.39 | 32.94 | 33.34 | 126,648 | +0.08(+0.25%) |
Apr 15, 2015 | 33.64 | 33.84 | 33.21 | 33.26 | 192,268 | -0.45(-1.32%) |
Apr 14, 2015 | 33.27 | 33.75 | 33.18 | 33.70 | 125,867 | +0.42(+1.26%) |
Apr 13, 2015 | 33.74 | 33.88 | 32.94 | 33.28 | 128,232 | -0.40(-1.17%) |
Apr 10, 2015 | 33.23 | 33.69 | 33.12 | 33.68 | 151,060 | +0.70(+2.12%) |
Apr 09, 2015 | 33.17 | 33.36 | 32.80 | 32.98 | 156,981 | -0.23(-0.68%) |
Apr 08, 2015 | 33.48 | 33.52 | 33.05 | 33.21 | 177,869 | -0.24(-0.70%) |
Apr 07, 2015 | 34.16 | 34.19 | 33.42 | 33.44 | 166,763 | -0.63(-1.85%) |
Apr 06, 2015 | 33.91 | 34.23 | 33.74 | 34.07 | 168,272 | +0.12(+0.35%) |
Apr 02, 2015 | 33.63 | 33.95 | 33.95 | 33.95 | 106,531 | +0.40(+1.20%) |
Apr 01, 2015 | 33.41 | 33.59 | 33.11 | 33.55 | 117,219 | +0.00(+0.00%) |
Mar 31, 2015 | 33.42 | 33.88 | 33.08 | 33.55 | 160,508 | +0.03(+0.10%) |
Mar 30, 2015 | 33.28 | 33.65 | 33.20 | 33.52 | 121,444 | +0.37(+1.12%) |
Mar 27, 2015 | 33.10 | 33.42 | 32.99 | 33.15 | 136,406 | +0.01(+0.03%) |
Mar 26, 2015 | 33.02 | 33.74 | 33.02 | 33.14 | 176,288 | -0.03(-0.10%) |
Mar 25, 2015 | 34.21 | 34.37 | 33.16 | 33.17 | 223,012 | -0.93(-2.71%) |
Mar 24, 2015 | 34.58 | 35.04 | 33.96 | 34.10 | 203,573 | -0.57(-1.65%) |
Mar 23, 2015 | 34.70 | 34.80 | 34.34 | 34.67 | 206,475 | -0.15(-0.43%) |
Mar 20, 2015 | 34.71 | 35.10 | 34.42 | 34.82 | 475,903 | +0.38(+1.10%) |
Mar 19, 2015 | 34.34 | 34.71 | 34.11 | 34.44 | 124,670 | +0.08(+0.22%) |
Mar 18, 2015 | 34.11 | 34.53 | 33.66 | 34.37 | 214,400 | +0.23(+0.67%) |
Mar 17, 2015 | 33.90 | 34.25 | 33.84 | 34.14 | 199,408 | +0.08(+0.25%) |
Mar 16, 2015 | 33.95 | 34.65 | 33.94 | 34.05 | 224,274 | +0.27(+0.80%) |
Mar 13, 2015 | 33.71 | 33.91 | 33.10 | 33.79 | 192,757 | +0.07(+0.20%) |
Mar 12, 2015 | 33.26 | 33.82 | 33.26 | 33.72 | 167,398 | +0.77(+2.32%) |
Mar 11, 2015 | 32.36 | 33.05 | 32.36 | 32.95 | 193,966 | +0.50(+1.53%) |
Mar 10, 2015 | 32.70 | 32.94 | 32.37 | 32.46 | 202,236 | -0.45(-1.35%) |
Mar 09, 2015 | 32.15 | 33.20 | 32.15 | 32.90 | 239,970 | +0.69(+2.14%) |
Mar 06, 2015 | 32.80 | 32.98 | 31.97 | 32.21 | 284,843 | -0.87(-2.64%) |
Mar 05, 2015 | 32.92 | 33.31 | 32.77 | 33.09 | 172,840 | +0.15(+0.46%) |
Mar 04, 2015 | 32.80 | 33.17 | 32.65 | 32.94 | 145,619 | +0.01(+0.03%) |
Mar 03, 2015 | 33.18 | 33.28 | 32.66 | 32.93 | 179,638 | -0.42(-1.26%) |