Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.67 | 34.44 | 33.24 | 34.27 | 330,056 | +0.62(+1.83%) |
May 28, 2015 | 33.61 | 34.05 | 33.20 | 33.66 | 161,494 | +0.06(+0.19%) |
May 27, 2015 | 33.24 | 33.99 | 32.98 | 33.59 | 222,389 | +0.37(+1.10%) |
May 26, 2015 | 34.15 | 34.15 | 33.15 | 33.23 | 246,866 | -1.06(-3.08%) |
May 22, 2015 | 33.69 | 34.28 | 34.28 | 34.28 | 130,813 | +0.47(+1.40%) |
May 21, 2015 | 33.90 | 34.40 | 33.67 | 33.81 | 286,677 | -0.42(-1.23%) |
May 20, 2015 | 34.52 | 34.92 | 34.21 | 34.23 | 176,723 | -0.30(-0.86%) |
May 19, 2015 | 33.93 | 34.79 | 33.81 | 34.52 | 132,724 | +0.62(+1.82%) |
May 18, 2015 | 33.95 | 34.25 | 33.75 | 33.91 | 321,263 | -0.14(-0.42%) |
May 15, 2015 | 33.90 | 34.24 | 33.60 | 34.05 | 110,736 | +0.04(+0.13%) |
May 14, 2015 | 34.11 | 34.32 | 33.73 | 34.01 | 113,244 | +0.00(+0.00%) |
May 13, 2015 | 34.93 | 35.28 | 33.71 | 34.01 | 200,410 | -0.88(-2.51%) |
May 12, 2015 | 34.88 | 35.60 | 33.25 | 34.88 | 680,455 | +0.90(+2.66%) |
May 11, 2015 | 32.36 | 34.04 | 32.36 | 33.98 | 506,734 | +1.45(+4.45%) |
May 08, 2015 | 32.86 | 32.98 | 32.23 | 32.53 | 199,066 | +0.00(+0.00%) |
May 07, 2015 | 32.64 | 33.12 | 32.44 | 32.53 | 240,504 | -0.21(-0.66%) |
May 06, 2015 | 33.08 | 33.08 | 32.49 | 32.74 | 128,005 | -0.19(-0.57%) |
May 05, 2015 | 33.62 | 33.77 | 32.89 | 32.93 | 117,136 | -0.70(-2.07%) |
May 04, 2015 | 33.63 | 34.02 | 33.58 | 33.63 | 137,881 | -0.09(-0.27%) |
May 01, 2015 | 33.94 | 34.01 | 33.59 | 33.72 | 133,758 | -0.18(-0.53%) |
Apr 30, 2015 | 33.83 | 34.12 | 33.67 | 33.90 | 227,787 | +0.01(+0.03%) |
Apr 29, 2015 | 33.81 | 34.01 | 33.64 | 33.89 | 102,501 | -0.15(-0.45%) |
Apr 28, 2015 | 33.86 | 34.19 | 33.11 | 34.04 | 199,861 | +0.13(+0.40%) |
Apr 27, 2015 | 34.12 | 34.22 | 33.58 | 33.91 | 210,751 | -0.08(-0.24%) |
Apr 24, 2015 | 34.01 | 34.88 | 33.68 | 33.99 | 127,845 | +0.01(+0.03%) |
Apr 23, 2015 | 33.79 | 34.14 | 33.58 | 33.98 | 77,329 | +0.21(+0.61%) |
Apr 22, 2015 | 33.91 | 33.91 | 33.51 | 33.77 | 125,093 | +0.00(+0.00%) |
Apr 21, 2015 | 33.48 | 33.84 | 33.45 | 33.77 | 114,933 | +0.50(+1.51%) |
Apr 20, 2015 | 33.26 | 33.52 | 33.07 | 33.27 | 96,851 | +0.26(+0.79%) |
Apr 17, 2015 | 32.97 | 33.09 | 32.43 | 33.01 | 114,408 | -0.05(-0.16%) |
Apr 16, 2015 | 32.92 | 33.31 | 32.57 | 33.07 | 75,893 | +0.03(+0.08%) |
Apr 15, 2015 | 33.33 | 33.41 | 32.79 | 33.04 | 219,846 | +0.13(+0.38%) |
Apr 14, 2015 | 33.60 | 34.03 | 32.68 | 32.91 | 229,666 | -0.72(-2.13%) |
Apr 13, 2015 | 33.64 | 34.02 | 33.50 | 33.63 | 124,498 | -0.10(-0.29%) |
Apr 10, 2015 | 33.50 | 33.87 | 33.50 | 33.73 | 121,343 | +0.31(+0.94%) |
Apr 09, 2015 | 32.96 | 33.56 | 32.65 | 33.41 | 288,760 | +0.38(+1.16%) |
Apr 08, 2015 | 32.96 | 33.29 | 32.77 | 33.03 | 136,001 | +0.16(+0.49%) |
Apr 07, 2015 | 33.22 | 33.71 | 32.69 | 32.87 | 153,534 | -0.35(-1.05%) |
Apr 06, 2015 | 32.99 | 34.41 | 32.81 | 33.22 | 224,939 | +0.09(+0.27%) |
Apr 02, 2015 | 33.72 | 33.13 | 33.13 | 33.13 | 274,261 | -0.64(-1.91%) |
Apr 01, 2015 | 33.61 | 33.92 | 33.13 | 33.77 | 301,685 | +0.16(+0.48%) |
Mar 31, 2015 | 34.03 | 34.48 | 33.58 | 33.61 | 163,989 | -0.64(-1.88%) |
Mar 30, 2015 | 33.64 | 34.35 | 33.63 | 34.26 | 221,197 | +0.80(+2.38%) |
Mar 27, 2015 | 33.27 | 33.68 | 33.27 | 33.46 | 116,691 | +0.15(+0.46%) |
Mar 26, 2015 | 33.22 | 33.71 | 32.86 | 33.31 | 190,973 | -0.08(-0.24%) |
Mar 25, 2015 | 34.51 | 34.51 | 33.35 | 33.39 | 96,291 | -1.14(-3.32%) |
Mar 24, 2015 | 34.75 | 35.06 | 34.14 | 34.53 | 226,512 | -0.09(-0.26%) |
Mar 23, 2015 | 34.20 | 34.90 | 33.97 | 34.62 | 341,054 | +0.57(+1.68%) |
Mar 20, 2015 | 33.79 | 34.15 | 33.41 | 34.05 | 288,002 | +0.59(+1.76%) |
Mar 19, 2015 | 32.88 | 33.52 | 32.86 | 33.46 | 284,868 | +0.54(+1.63%) |
Mar 18, 2015 | 32.31 | 33.15 | 32.18 | 32.92 | 185,599 | +0.65(+2.02%) |
Mar 17, 2015 | 32.01 | 32.57 | 31.97 | 32.27 | 207,563 | +0.20(+0.61%) |
Mar 16, 2015 | 32.08 | 32.23 | 31.89 | 32.07 | 224,724 | +0.17(+0.53%) |
Mar 13, 2015 | 32.35 | 32.47 | 31.80 | 31.90 | 338,807 | -0.55(-1.71%) |
Mar 12, 2015 | 32.13 | 32.48 | 31.87 | 32.46 | 465,491 | +0.34(+1.06%) |
Mar 11, 2015 | 32.18 | 32.58 | 31.65 | 32.12 | 697,185 | +0.47(+1.47%) |
Mar 10, 2015 | 31.80 | 31.88 | 31.54 | 31.65 | 155,709 | -0.25(-0.79%) |
Mar 09, 2015 | 32.13 | 32.40 | 31.64 | 31.90 | 260,272 | -0.14(-0.45%) |
Mar 06, 2015 | 32.14 | 32.57 | 31.96 | 32.05 | 177,878 | -0.18(-0.56%) |
Mar 05, 2015 | 32.67 | 32.88 | 32.06 | 32.23 | 392,422 | -0.38(-1.18%) |
Mar 04, 2015 | 32.68 | 33.00 | 32.32 | 32.61 | 233,532 | -0.02(-0.05%) |
Mar 03, 2015 | 32.88 | 32.99 | 32.56 | 32.63 | 385,795 | -0.46(-1.38%) |