Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.72 | 32.13 | 31.55 | 31.66 | 50,135 | -0.19(-0.58%) |
May 28, 2015 | 31.69 | 31.96 | 31.55 | 31.84 | 18,067 | +0.10(+0.32%) |
May 27, 2015 | 31.67 | 32.06 | 31.56 | 31.74 | 41,037 | +0.04(+0.12%) |
May 26, 2015 | 31.65 | 31.90 | 31.65 | 31.70 | 26,904 | +0.06(+0.18%) |
May 22, 2015 | 31.65 | 31.65 | 31.65 | 31.65 | 27,288 | -0.05(-0.15%) |
May 21, 2015 | 31.84 | 32.08 | 31.57 | 31.69 | 54,270 | -0.06(-0.18%) |
May 20, 2015 | 31.88 | 32.14 | 31.65 | 31.75 | 32,999 | -0.10(-0.32%) |
May 19, 2015 | 31.78 | 32.10 | 31.49 | 31.85 | 25,093 | -0.11(-0.35%) |
May 18, 2015 | 31.50 | 32.30 | 31.50 | 31.96 | 35,701 | +0.13(+0.41%) |
May 15, 2015 | 31.72 | 32.23 | 31.66 | 31.83 | 43,694 | -0.05(-0.15%) |
May 14, 2015 | 31.46 | 31.99 | 31.46 | 31.88 | 27,529 | +0.47(+1.51%) |
May 13, 2015 | 32.17 | 32.17 | 31.34 | 31.41 | 27,399 | -0.01(-0.03%) |
May 12, 2015 | 31.72 | 31.74 | 30.99 | 31.41 | 33,749 | +0.09(+0.30%) |
May 11, 2015 | 31.56 | 31.83 | 31.29 | 31.32 | 37,916 | -0.32(-1.00%) |
May 08, 2015 | 31.96 | 32.05 | 31.39 | 31.64 | 48,249 | +0.11(+0.35%) |
May 07, 2015 | 31.41 | 31.88 | 31.41 | 31.53 | 44,535 | +0.05(+0.15%) |
May 06, 2015 | 31.72 | 31.72 | 31.25 | 31.48 | 48,279 | +0.04(+0.12%) |
May 05, 2015 | 31.83 | 31.87 | 30.77 | 31.44 | 45,773 | -0.62(-1.95%) |
May 04, 2015 | 32.05 | 32.93 | 31.90 | 32.07 | 80,776 | +0.07(+0.23%) |
May 01, 2015 | 32.51 | 32.92 | 31.80 | 31.99 | 30,077 | -0.39(-1.21%) |
Apr 30, 2015 | 33.28 | 33.28 | 31.65 | 32.38 | 68,036 | -1.13(-3.36%) |
Apr 29, 2015 | 33.46 | 33.69 | 33.29 | 33.51 | 36,670 | -0.30(-0.88%) |
Apr 28, 2015 | 33.40 | 33.85 | 32.91 | 33.81 | 48,280 | +0.37(+1.11%) |
Apr 27, 2015 | 33.53 | 33.75 | 33.10 | 33.43 | 28,819 | -0.12(-0.36%) |
Apr 24, 2015 | 33.43 | 33.56 | 33.04 | 33.56 | 26,477 | +0.11(+0.33%) |
Apr 23, 2015 | 33.55 | 33.62 | 33.42 | 33.44 | 15,205 | -0.14(-0.42%) |
Apr 22, 2015 | 33.69 | 33.74 | 33.09 | 33.58 | 38,045 | -0.11(-0.33%) |
Apr 21, 2015 | 33.84 | 33.89 | 33.52 | 33.70 | 21,685 | -0.04(-0.11%) |
Apr 20, 2015 | 33.60 | 33.88 | 33.52 | 33.73 | 30,821 | +0.23(+0.69%) |
Apr 17, 2015 | 33.74 | 33.91 | 33.38 | 33.50 | 31,701 | -0.50(-1.48%) |
Apr 16, 2015 | 34.31 | 35.13 | 33.76 | 34.00 | 26,506 | -0.18(-0.52%) |
Apr 15, 2015 | 33.75 | 34.54 | 33.65 | 34.18 | 48,034 | +0.24(+0.71%) |
Apr 14, 2015 | 33.70 | 34.24 | 33.70 | 33.94 | 23,815 | +0.03(+0.08%) |
Apr 13, 2015 | 34.47 | 34.52 | 33.85 | 33.91 | 26,298 | -0.43(-1.25%) |
Apr 10, 2015 | 34.49 | 34.65 | 33.96 | 34.34 | 35,015 | -0.11(-0.32%) |
Apr 09, 2015 | 33.83 | 34.67 | 33.68 | 34.45 | 48,126 | +0.53(+1.56%) |
Apr 08, 2015 | 33.51 | 34.18 | 33.51 | 33.92 | 41,980 | +0.19(+0.55%) |
Apr 07, 2015 | 33.98 | 34.37 | 33.64 | 33.73 | 30,732 | -0.10(-0.30%) |
Apr 06, 2015 | 34.37 | 34.38 | 33.70 | 33.83 | 30,526 | -0.04(-0.11%) |
Apr 02, 2015 | 34.01 | 33.87 | 33.87 | 33.87 | 36,849 | -0.14(-0.41%) |
Apr 01, 2015 | 34.42 | 34.59 | 33.60 | 34.01 | 60,201 | -0.22(-0.65%) |
Mar 31, 2015 | 34.15 | 34.64 | 34.10 | 34.23 | 70,941 | -0.18(-0.51%) |
Mar 30, 2015 | 33.87 | 34.64 | 33.87 | 34.41 | 88,081 | +0.73(+2.16%) |
Mar 27, 2015 | 33.60 | 33.83 | 33.37 | 33.69 | 58,121 | +0.03(+0.08%) |
Mar 26, 2015 | 33.52 | 34.13 | 33.38 | 33.66 | 59,940 | +0.20(+0.61%) |
Mar 25, 2015 | 34.38 | 34.76 | 33.31 | 33.45 | 56,470 | -1.03(-3.00%) |
Mar 24, 2015 | 34.89 | 34.91 | 34.35 | 34.49 | 21,630 | -0.43(-1.23%) |
Mar 23, 2015 | 34.04 | 35.02 | 33.83 | 34.91 | 40,764 | +0.85(+2.49%) |
Mar 20, 2015 | 34.56 | 34.56 | 33.97 | 34.07 | 85,072 | -0.26(-0.76%) |
Mar 19, 2015 | 34.27 | 34.37 | 34.00 | 34.33 | 38,892 | +0.02(+0.05%) |
Mar 18, 2015 | 33.82 | 34.36 | 33.74 | 34.31 | 40,571 | +0.27(+0.79%) |
Mar 17, 2015 | 34.31 | 34.49 | 33.97 | 34.04 | 61,806 | -0.47(-1.38%) |
Mar 16, 2015 | 35.13 | 35.13 | 34.39 | 34.51 | 45,024 | -0.34(-0.96%) |
Mar 13, 2015 | 34.83 | 35.70 | 34.58 | 34.85 | 53,833 | -0.20(-0.58%) |
Mar 12, 2015 | 34.90 | 35.74 | 34.61 | 35.05 | 57,956 | +0.27(+0.78%) |
Mar 11, 2015 | 34.43 | 34.94 | 34.35 | 34.78 | 53,206 | +0.32(+0.92%) |
Mar 10, 2015 | 34.82 | 34.85 | 34.37 | 34.47 | 39,113 | -0.78(-2.22%) |
Mar 09, 2015 | 34.61 | 35.32 | 34.61 | 35.25 | 34,712 | +0.62(+1.80%) |
Mar 06, 2015 | 34.92 | 35.39 | 34.60 | 34.63 | 46,172 | -0.55(-1.56%) |
Mar 05, 2015 | 35.34 | 35.34 | 34.84 | 35.18 | 29,594 | +0.20(+0.59%) |
Mar 04, 2015 | 35.19 | 35.63 | 34.75 | 34.97 | 44,144 | -0.36(-1.03%) |
Mar 03, 2015 | 35.19 | 35.70 | 34.94 | 35.33 | 27,751 | -0.15(-0.42%) |