Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.81 | 36.81 | 36.35 | 36.38 | 91,954 | -0.96(-2.56%) |
May 28, 2015 | 37.65 | 37.65 | 37.18 | 37.34 | 107,811 | -1.77(-4.53%) |
May 27, 2015 | 38.85 | 39.14 | 38.81 | 39.11 | 60,683 | +0.70(+1.82%) |
May 26, 2015 | 38.59 | 38.62 | 38.25 | 38.41 | 89,909 | +1.21(+3.25%) |
May 22, 2015 | 37.57 | 37.20 | 37.20 | 37.20 | 161,716 | -0.35(-0.92%) |
May 21, 2015 | 37.55 | 37.55 | 37.24 | 37.55 | 77,824 | -0.25(-0.66%) |
May 20, 2015 | 37.59 | 37.82 | 37.59 | 37.80 | 45,273 | -0.39(-1.03%) |
May 19, 2015 | 38.18 | 38.19 | 38.00 | 38.19 | 50,690 | +0.59(+1.57%) |
May 18, 2015 | 37.57 | 37.78 | 37.53 | 37.60 | 82,743 | +0.20(+0.54%) |
May 15, 2015 | 36.91 | 37.45 | 36.87 | 37.40 | 53,443 | +0.63(+1.72%) |
May 14, 2015 | 36.56 | 36.77 | 36.42 | 36.77 | 47,389 | +0.56(+1.56%) |
May 13, 2015 | 36.41 | 36.49 | 36.11 | 36.20 | 97,694 | -1.85(-4.87%) |
May 12, 2015 | 38.06 | 38.11 | 37.87 | 38.06 | 59,009 | -0.79(-2.04%) |
May 11, 2015 | 39.07 | 39.27 | 38.78 | 38.85 | 90,699 | +0.37(+0.95%) |
May 08, 2015 | 38.29 | 38.63 | 38.28 | 38.48 | 60,113 | +0.94(+2.50%) |
May 07, 2015 | 37.25 | 37.58 | 37.21 | 37.55 | 79,580 | +0.33(+0.88%) |
May 06, 2015 | 37.86 | 37.86 | 37.13 | 37.22 | 132,983 | -1.68(-4.33%) |
May 05, 2015 | 39.16 | 39.25 | 38.89 | 38.90 | 87,634 | -2.60(-6.27%) |
May 04, 2015 | 40.98 | 41.67 | 40.98 | 41.51 | 165,141 | +2.58(+6.63%) |
May 01, 2015 | 38.54 | 38.99 | 38.54 | 38.92 | 47,571 | +0.28(+0.72%) |
Apr 30, 2015 | 38.69 | 38.73 | 38.38 | 38.65 | 171,353 | +0.56(+1.48%) |
Apr 29, 2015 | 38.62 | 38.65 | 37.92 | 38.08 | 202,296 | -1.20(-3.06%) |
Apr 28, 2015 | 39.45 | 39.46 | 39.20 | 39.28 | 100,363 | -0.66(-1.65%) |
Apr 27, 2015 | 39.88 | 40.02 | 39.86 | 39.94 | 95,882 | -0.04(-0.10%) |
Apr 24, 2015 | 39.91 | 40.05 | 39.84 | 39.98 | 136,547 | +0.12(+0.29%) |
Apr 23, 2015 | 39.48 | 40.23 | 39.28 | 39.87 | 309,617 | -1.45(-3.50%) |
Apr 22, 2015 | 41.04 | 41.38 | 40.98 | 41.31 | 230,396 | +3.59(+9.52%) |
Apr 21, 2015 | 37.21 | 37.93 | 36.78 | 37.72 | 242,927 | +2.70(+7.72%) |
Apr 20, 2015 | 34.62 | 35.22 | 34.62 | 35.02 | 96,561 | +0.88(+2.57%) |
Apr 17, 2015 | 34.14 | 34.31 | 33.82 | 34.15 | 122,697 | -1.29(-3.64%) |
Apr 16, 2015 | 35.10 | 35.47 | 35.09 | 35.44 | 99,124 | +0.60(+1.72%) |
Apr 15, 2015 | 34.19 | 34.93 | 34.19 | 34.84 | 190,855 | -0.89(-2.49%) |
Apr 14, 2015 | 35.28 | 35.78 | 34.97 | 35.73 | 162,169 | +2.07(+6.15%) |
Apr 13, 2015 | 33.43 | 33.96 | 33.43 | 33.66 | 226,536 | -1.58(-4.49%) |
Apr 10, 2015 | 34.61 | 35.50 | 34.48 | 35.24 | 174,128 | -0.16(-0.44%) |
Apr 09, 2015 | 34.70 | 35.48 | 34.39 | 35.39 | 183,126 | +1.46(+4.30%) |
Apr 08, 2015 | 33.87 | 34.12 | 33.62 | 33.93 | 232,533 | +0.25(+0.75%) |
Apr 07, 2015 | 33.71 | 33.87 | 33.62 | 33.68 | 62,714 | +0.03(+0.08%) |
Apr 06, 2015 | 33.31 | 33.81 | 33.29 | 33.66 | 53,382 | +0.53(+1.60%) |
Apr 02, 2015 | 33.07 | 33.13 | 33.13 | 33.13 | 49,929 | -0.50(-1.49%) |
Apr 01, 2015 | 33.66 | 33.74 | 33.60 | 33.63 | 76,753 | +0.98(+3.02%) |
Mar 31, 2015 | 32.18 | 32.69 | 32.17 | 32.64 | 107,780 | +0.67(+2.08%) |
Mar 30, 2015 | 31.78 | 32.22 | 31.70 | 31.98 | 100,700 | +0.57(+1.82%) |
Mar 27, 2015 | 31.25 | 31.43 | 30.99 | 31.41 | 74,018 | +0.92(+3.03%) |
Mar 26, 2015 | 30.61 | 30.68 | 30.42 | 30.49 | 87,053 | -0.79(-2.54%) |
Mar 25, 2015 | 31.18 | 31.83 | 31.10 | 31.28 | 184,464 | -0.84(-2.62%) |
Mar 24, 2015 | 32.47 | 32.57 | 32.10 | 32.12 | 77,068 | -0.20(-0.63%) |
Mar 23, 2015 | 32.15 | 32.45 | 32.15 | 32.33 | 73,609 | +0.22(+0.70%) |
Mar 20, 2015 | 31.82 | 32.13 | 31.80 | 32.10 | 79,270 | -0.30(-0.92%) |
Mar 19, 2015 | 32.51 | 32.53 | 32.25 | 32.40 | 50,912 | -0.34(-1.04%) |
Mar 18, 2015 | 32.37 | 32.84 | 32.16 | 32.74 | 77,469 | +0.56(+1.73%) |
Mar 17, 2015 | 31.71 | 32.22 | 31.65 | 32.18 | 110,877 | +2.10(+6.97%) |
Mar 16, 2015 | 30.02 | 30.21 | 30.01 | 30.08 | 78,974 | +0.07(+0.25%) |
Mar 13, 2015 | 30.03 | 30.15 | 29.74 | 30.01 | 83,552 | -0.03(-0.11%) |
Mar 12, 2015 | 30.30 | 30.30 | 29.98 | 30.04 | 84,829 | -1.13(-3.64%) |
Mar 11, 2015 | 31.35 | 31.35 | 31.11 | 31.18 | 51,337 | -0.20(-0.65%) |
Mar 10, 2015 | 31.35 | 31.50 | 31.29 | 31.38 | 87,474 | -0.37(-1.18%) |
Mar 09, 2015 | 31.79 | 31.84 | 31.65 | 31.76 | 46,425 | +0.45(+1.45%) |
Mar 06, 2015 | 31.73 | 31.73 | 31.23 | 31.30 | 86,711 | -0.65(-2.04%) |
Mar 05, 2015 | 32.01 | 32.16 | 31.92 | 31.95 | 70,779 | -0.24(-0.76%) |
Mar 04, 2015 | 32.30 | 33.02 | 32.05 | 32.20 | 86,084 | -0.82(-2.49%) |
Mar 03, 2015 | 33.15 | 33.27 | 33.06 | 33.02 | 75,833 | -1.22(-3.57%) |