Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.18 | 33.39 | 32.42 | 32.46 | 425,498 | -0.67(-2.02%) |
May 28, 2015 | 32.76 | 33.15 | 31.61 | 33.13 | 509,598 | +0.15(+0.45%) |
May 27, 2015 | 33.49 | 33.97 | 32.41 | 32.98 | 917,469 | -0.44(-1.32%) |
May 26, 2015 | 34.77 | 35.21 | 33.27 | 33.42 | 696,944 | -1.39(-3.99%) |
May 22, 2015 | 36.17 | 34.81 | 34.81 | 34.81 | 405,200 | -1.58(-4.34%) |
May 21, 2015 | 36.69 | 37.71 | 36.00 | 36.39 | 370,610 | -0.30(-0.82%) |
May 20, 2015 | 36.26 | 36.84 | 35.86 | 36.69 | 559,456 | +0.66(+1.83%) |
May 19, 2015 | 35.48 | 36.28 | 35.00 | 36.03 | 615,359 | +0.43(+1.21%) |
May 18, 2015 | 35.21 | 35.77 | 34.81 | 35.60 | 473,528 | +0.41(+1.17%) |
May 15, 2015 | 35.54 | 35.72 | 34.92 | 35.19 | 610,675 | -0.45(-1.26%) |
May 14, 2015 | 36.39 | 36.50 | 35.47 | 35.64 | 415,777 | -0.36(-1.00%) |
May 13, 2015 | 35.82 | 36.36 | 35.05 | 36.00 | 690,005 | +0.61(+1.72%) |
May 12, 2015 | 36.02 | 36.20 | 34.79 | 35.39 | 444,238 | -0.66(-1.83%) |
May 11, 2015 | 35.98 | 36.46 | 35.47 | 36.05 | 383,691 | +0.25(+0.70%) |
May 08, 2015 | 35.47 | 35.95 | 34.80 | 35.80 | 387,156 | +0.38(+1.07%) |
May 07, 2015 | 35.12 | 35.59 | 34.41 | 35.42 | 470,562 | +0.13(+0.37%) |
May 06, 2015 | 35.57 | 36.04 | 34.94 | 35.29 | 376,252 | -0.28(-0.79%) |
May 05, 2015 | 36.34 | 37.21 | 35.29 | 35.57 | 765,706 | -0.49(-1.36%) |
May 04, 2015 | 36.88 | 36.88 | 35.36 | 36.06 | 1,268,315 | -0.85(-2.30%) |
May 01, 2015 | 40.96 | 41.70 | 36.00 | 36.91 | 1,236,277 | -3.64(-8.98%) |
Apr 30, 2015 | 41.50 | 45.62 | 39.58 | 40.55 | 1,435,387 | -1.53(-3.64%) |
Apr 29, 2015 | 42.40 | 42.95 | 41.46 | 42.08 | 497,233 | -0.63(-1.48%) |
Apr 28, 2015 | 41.84 | 43.38 | 41.00 | 42.71 | 790,949 | +0.99(+2.37%) |
Apr 27, 2015 | 41.10 | 42.04 | 40.32 | 41.72 | 402,208 | +0.70(+1.71%) |
Apr 24, 2015 | 40.96 | 41.48 | 39.74 | 41.02 | 296,607 | +0.08(+0.20%) |
Apr 23, 2015 | 40.74 | 41.27 | 40.27 | 40.94 | 189,388 | +0.26(+0.64%) |
Apr 22, 2015 | 40.27 | 40.94 | 39.23 | 40.68 | 257,139 | +0.51(+1.26%) |
Apr 21, 2015 | 42.09 | 42.09 | 39.71 | 40.17 | 426,802 | -2.03(-4.81%) |
Apr 20, 2015 | 41.46 | 42.37 | 40.60 | 42.20 | 301,292 | +1.07(+2.61%) |
Apr 17, 2015 | 41.52 | 41.94 | 40.27 | 41.13 | 385,967 | -1.04(-2.47%) |
Apr 16, 2015 | 42.94 | 43.14 | 41.08 | 42.17 | 461,839 | -1.02(-2.36%) |
Apr 15, 2015 | 41.02 | 44.12 | 41.00 | 43.19 | 667,324 | +2.59(+6.38%) |
Apr 14, 2015 | 38.97 | 40.83 | 38.36 | 40.60 | 358,371 | +1.79(+4.61%) |
Apr 13, 2015 | 39.13 | 39.63 | 38.75 | 38.81 | 305,127 | -0.48(-1.22%) |
Apr 10, 2015 | 40.17 | 40.28 | 38.93 | 39.29 | 310,033 | -0.77(-1.92%) |
Apr 09, 2015 | 40.52 | 40.89 | 39.08 | 40.06 | 377,068 | -0.32(-0.79%) |
Apr 08, 2015 | 39.35 | 40.67 | 39.31 | 40.38 | 582,003 | +1.09(+2.77%) |
Apr 07, 2015 | 38.75 | 39.75 | 38.45 | 39.29 | 382,228 | +0.30(+0.77%) |
Apr 06, 2015 | 37.79 | 39.07 | 37.66 | 38.99 | 427,111 | +1.05(+2.77%) |
Apr 02, 2015 | 36.19 | 37.94 | 37.94 | 37.94 | 714,000 | +1.66(+4.58%) |
Apr 01, 2015 | 34.98 | 36.32 | 34.68 | 36.28 | 522,496 | +1.20(+3.44%) |
Mar 31, 2015 | 34.80 | 35.47 | 34.27 | 35.08 | 248,115 | -0.06(-0.18%) |
Mar 30, 2015 | 34.10 | 35.38 | 34.03 | 35.14 | 364,078 | +1.29(+3.81%) |
Mar 27, 2015 | 34.40 | 34.40 | 33.50 | 33.85 | 294,934 | -0.65(-1.88%) |
Mar 26, 2015 | 34.75 | 35.44 | 33.67 | 34.50 | 332,882 | -0.06(-0.17%) |
Mar 25, 2015 | 34.83 | 34.89 | 34.20 | 34.56 | 265,029 | -0.08(-0.23%) |
Mar 24, 2015 | 34.27 | 34.73 | 33.37 | 34.64 | 280,850 | +0.45(+1.32%) |
Mar 23, 2015 | 34.23 | 34.86 | 34.01 | 34.19 | 331,790 | -0.14(-0.41%) |
Mar 20, 2015 | 34.16 | 34.91 | 34.05 | 34.33 | 407,889 | +0.43(+1.27%) |
Mar 19, 2015 | 35.32 | 35.48 | 33.78 | 33.90 | 295,647 | -1.71(-4.80%) |
Mar 18, 2015 | 33.16 | 35.65 | 32.71 | 35.61 | 535,428 | +2.20(+6.58%) |
Mar 17, 2015 | 32.76 | 33.50 | 32.57 | 33.41 | 263,561 | +0.41(+1.24%) |
Mar 16, 2015 | 33.67 | 33.67 | 32.45 | 33.00 | 354,387 | -0.50(-1.49%) |
Mar 13, 2015 | 34.05 | 34.05 | 33.09 | 33.50 | 304,974 | -0.73(-2.13%) |
Mar 12, 2015 | 35.09 | 35.49 | 33.89 | 34.23 | 332,600 | -0.79(-2.26%) |
Mar 11, 2015 | 33.99 | 35.09 | 33.55 | 35.02 | 457,520 | +1.20(+3.55%) |
Mar 10, 2015 | 34.05 | 34.61 | 33.36 | 33.82 | 430,018 | -0.67(-1.94%) |
Mar 09, 2015 | 35.59 | 35.88 | 34.43 | 34.49 | 261,965 | -0.98(-2.76%) |
Mar 06, 2015 | 36.56 | 36.74 | 35.27 | 35.47 | 380,636 | -1.16(-3.17%) |
Mar 05, 2015 | 35.84 | 36.77 | 35.31 | 36.63 | 433,673 | +0.75(+2.09%) |
Mar 04, 2015 | 37.09 | 37.23 | 35.18 | 35.88 | 598,972 | -1.35(-3.63%) |
Mar 03, 2015 | 36.74 | 39.93 | 36.65 | 37.23 | 1,000,386 | +1.61(+4.52%) |