Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.62 | 34.85 | 34.42 | 34.61 | 224,933 | -0.05(-0.13%) |
May 28, 2015 | 34.42 | 34.74 | 34.16 | 34.65 | 275,209 | +0.25(+0.72%) |
May 27, 2015 | 34.02 | 34.52 | 33.84 | 34.41 | 213,139 | +0.41(+1.21%) |
May 26, 2015 | 34.03 | 34.25 | 33.77 | 33.99 | 260,937 | -0.28(-0.83%) |
May 22, 2015 | 34.26 | 34.28 | 34.28 | 34.28 | 193,410 | -0.05(-0.13%) |
May 21, 2015 | 34.10 | 34.63 | 33.98 | 34.32 | 222,895 | +0.23(+0.67%) |
May 20, 2015 | 34.14 | 34.38 | 34.00 | 34.10 | 262,101 | -0.10(-0.29%) |
May 19, 2015 | 34.01 | 34.45 | 33.91 | 34.20 | 376,205 | +0.21(+0.62%) |
May 18, 2015 | 33.49 | 34.25 | 33.37 | 33.99 | 211,297 | +0.56(+1.67%) |
May 15, 2015 | 33.52 | 33.84 | 33.35 | 33.43 | 220,346 | -0.05(-0.16%) |
May 14, 2015 | 33.19 | 33.50 | 33.00 | 33.48 | 191,217 | +0.34(+1.02%) |
May 13, 2015 | 32.94 | 33.21 | 32.86 | 33.15 | 186,004 | +0.39(+1.20%) |
May 12, 2015 | 32.30 | 32.97 | 32.04 | 32.75 | 152,441 | +0.20(+0.62%) |
May 11, 2015 | 32.30 | 32.69 | 32.22 | 32.55 | 283,002 | +0.35(+1.08%) |
May 08, 2015 | 32.53 | 32.64 | 32.19 | 32.20 | 183,355 | +0.07(+0.23%) |
May 07, 2015 | 31.77 | 32.27 | 31.77 | 32.13 | 139,525 | +0.40(+1.27%) |
May 06, 2015 | 32.02 | 32.20 | 31.57 | 31.73 | 787,310 | -0.31(-0.97%) |
May 05, 2015 | 31.98 | 32.28 | 31.62 | 32.04 | 391,158 | -0.27(-0.82%) |
May 04, 2015 | 32.40 | 32.83 | 32.19 | 32.30 | 314,062 | -0.28(-0.87%) |
May 01, 2015 | 31.90 | 32.63 | 31.65 | 32.59 | 273,072 | +0.79(+2.47%) |
Apr 30, 2015 | 32.64 | 32.81 | 31.76 | 31.80 | 452,698 | -0.94(-2.87%) |
Apr 29, 2015 | 32.48 | 32.90 | 32.20 | 32.74 | 299,748 | -0.05(-0.14%) |
Apr 28, 2015 | 32.60 | 32.81 | 32.46 | 32.79 | 231,498 | +0.14(+0.42%) |
Apr 27, 2015 | 32.80 | 33.18 | 32.50 | 32.65 | 680,696 | -0.18(-0.56%) |
Apr 24, 2015 | 32.44 | 32.89 | 32.20 | 32.83 | 382,826 | +0.40(+1.24%) |
Apr 23, 2015 | 33.12 | 33.35 | 31.47 | 32.43 | 454,118 | +1.00(+3.17%) |
Apr 22, 2015 | 31.03 | 31.74 | 30.59 | 31.44 | 295,701 | +0.52(+1.68%) |
Apr 21, 2015 | 30.85 | 31.13 | 30.67 | 30.92 | 476,422 | +0.50(+1.65%) |
Apr 20, 2015 | 30.24 | 30.78 | 30.16 | 30.41 | 353,679 | +0.37(+1.22%) |
Apr 17, 2015 | 30.43 | 30.55 | 29.90 | 30.05 | 248,120 | -0.67(-2.17%) |
Apr 16, 2015 | 30.97 | 31.23 | 30.34 | 30.72 | 318,075 | -0.47(-1.49%) |
Apr 15, 2015 | 30.97 | 31.51 | 30.87 | 31.18 | 155,198 | +0.17(+0.56%) |
Apr 14, 2015 | 31.28 | 31.28 | 30.88 | 31.01 | 196,348 | -0.26(-0.82%) |
Apr 13, 2015 | 31.26 | 31.36 | 31.18 | 31.26 | 126,671 | +0.13(+0.41%) |
Apr 10, 2015 | 31.24 | 31.35 | 31.06 | 31.14 | 133,061 | +0.04(+0.12%) |
Apr 09, 2015 | 30.72 | 31.18 | 30.47 | 31.10 | 257,153 | +0.39(+1.28%) |
Apr 08, 2015 | 30.50 | 30.74 | 30.06 | 30.71 | 265,817 | +0.22(+0.72%) |
Apr 07, 2015 | 30.76 | 31.15 | 30.47 | 30.49 | 264,154 | -0.40(-1.30%) |
Apr 06, 2015 | 30.46 | 31.15 | 30.46 | 30.89 | 229,792 | +0.06(+0.21%) |
Apr 02, 2015 | 30.70 | 30.82 | 30.82 | 30.82 | 254,597 | +0.26(+0.84%) |
Apr 01, 2015 | 30.86 | 31.16 | 30.45 | 30.57 | 433,664 | -0.32(-1.04%) |
Mar 31, 2015 | 31.16 | 31.57 | 30.86 | 30.89 | 422,234 | -0.55(-1.74%) |
Mar 30, 2015 | 31.26 | 31.77 | 31.23 | 31.44 | 228,531 | +0.29(+0.94%) |
Mar 27, 2015 | 30.99 | 31.24 | 30.77 | 31.14 | 157,539 | +0.16(+0.53%) |
Mar 26, 2015 | 30.93 | 31.55 | 30.44 | 30.98 | 442,483 | -0.28(-0.91%) |
Mar 25, 2015 | 32.86 | 32.86 | 31.15 | 31.26 | 265,905 | -1.52(-4.63%) |
Mar 24, 2015 | 32.89 | 32.95 | 32.61 | 32.78 | 182,779 | +0.00(+0.00%) |
Mar 23, 2015 | 32.86 | 32.94 | 32.64 | 32.78 | 193,314 | -0.12(-0.36%) |
Mar 20, 2015 | 33.29 | 33.39 | 32.80 | 32.90 | 345,248 | -0.14(-0.42%) |
Mar 19, 2015 | 32.74 | 33.07 | 32.47 | 33.04 | 141,641 | +0.28(+0.86%) |
Mar 18, 2015 | 32.62 | 32.80 | 31.99 | 32.75 | 262,734 | -0.09(-0.28%) |
Mar 17, 2015 | 32.72 | 33.08 | 32.41 | 32.84 | 274,067 | -0.04(-0.11%) |
Mar 16, 2015 | 32.53 | 33.00 | 32.41 | 32.88 | 219,520 | +0.59(+1.84%) |
Mar 13, 2015 | 31.89 | 32.35 | 31.60 | 32.29 | 153,649 | +0.43(+1.35%) |
Mar 12, 2015 | 31.61 | 31.94 | 31.14 | 31.86 | 226,407 | +0.10(+0.32%) |
Mar 11, 2015 | 31.25 | 31.78 | 31.16 | 31.76 | 170,290 | +0.48(+1.55%) |
Mar 10, 2015 | 31.46 | 31.50 | 31.15 | 31.27 | 142,177 | -0.53(-1.67%) |
Mar 09, 2015 | 31.78 | 31.94 | 31.52 | 31.80 | 111,291 | +0.04(+0.12%) |
Mar 06, 2015 | 31.96 | 32.12 | 31.56 | 31.77 | 136,006 | -0.48(-1.47%) |
Mar 05, 2015 | 32.36 | 32.36 | 31.88 | 32.24 | 131,603 | +0.03(+0.09%) |
Mar 04, 2015 | 32.84 | 32.91 | 32.17 | 32.21 | 284,087 | -0.69(-2.11%) |
Mar 03, 2015 | 32.97 | 33.29 | 32.72 | 32.91 | 292,928 | -0.28(-0.85%) |