Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.05 | 33.20 | 32.42 | 32.51 | 134,762 | -0.61(-1.84%) |
May 28, 2015 | 33.03 | 33.12 | 32.51 | 33.12 | 180,284 | +0.09(+0.27%) |
May 27, 2015 | 32.94 | 32.94 | 32.49 | 33.03 | 140,618 | +0.26(+0.79%) |
May 26, 2015 | 32.95 | 33.03 | 32.23 | 32.77 | 116,320 | -0.23(-0.71%) |
May 22, 2015 | 33.50 | 33.01 | 33.01 | 33.01 | 110,200 | -0.64(-1.92%) |
May 21, 2015 | 33.99 | 34.11 | 33.59 | 33.65 | 94,288 | -0.50(-1.46%) |
May 20, 2015 | 34.69 | 34.69 | 34.09 | 34.15 | 124,184 | -0.38(-1.11%) |
May 19, 2015 | 33.84 | 34.62 | 33.59 | 34.53 | 151,712 | +0.58(+1.72%) |
May 18, 2015 | 33.47 | 34.07 | 33.38 | 33.95 | 85,682 | +0.48(+1.42%) |
May 15, 2015 | 33.65 | 33.78 | 33.45 | 33.48 | 63,248 | -0.21(-0.62%) |
May 14, 2015 | 33.24 | 33.87 | 33.22 | 33.69 | 77,080 | +0.44(+1.31%) |
May 13, 2015 | 32.90 | 33.63 | 32.90 | 33.25 | 81,760 | +0.24(+0.73%) |
May 12, 2015 | 33.07 | 33.32 | 32.69 | 33.01 | 121,398 | -0.08(-0.23%) |
May 11, 2015 | 33.02 | 33.30 | 32.81 | 33.09 | 188,590 | +0.30(+0.93%) |
May 08, 2015 | 33.09 | 33.23 | 32.69 | 32.78 | 141,012 | -0.19(-0.58%) |
May 07, 2015 | 32.73 | 33.13 | 32.59 | 32.97 | 102,466 | +0.10(+0.30%) |
May 06, 2015 | 32.66 | 32.92 | 32.55 | 32.87 | 120,058 | +0.17(+0.52%) |
May 05, 2015 | 32.79 | 33.00 | 32.05 | 32.70 | 225,696 | -0.08(-0.24%) |
May 04, 2015 | 32.73 | 33.08 | 32.60 | 32.78 | 98,630 | +0.03(+0.09%) |
May 01, 2015 | 32.64 | 32.77 | 31.77 | 32.75 | 259,426 | +0.12(+0.37%) |
Apr 30, 2015 | 34.02 | 34.02 | 32.18 | 32.63 | 204,126 | -1.42(-4.17%) |
Apr 29, 2015 | 34.41 | 34.48 | 33.73 | 34.05 | 214,240 | -0.53(-1.52%) |
Apr 28, 2015 | 34.31 | 34.90 | 34.23 | 34.58 | 251,468 | +0.10(+0.29%) |
Apr 27, 2015 | 34.03 | 34.69 | 33.79 | 34.48 | 246,630 | +0.38(+1.13%) |
Apr 24, 2015 | 36.42 | 36.42 | 31.97 | 34.09 | 382,218 | +0.31(+0.92%) |
Apr 23, 2015 | 33.58 | 34.19 | 33.56 | 33.78 | 100,786 | +0.07(+0.21%) |
Apr 22, 2015 | 33.80 | 34.09 | 33.33 | 33.71 | 127,484 | -0.02(-0.06%) |
Apr 21, 2015 | 33.67 | 33.99 | 33.57 | 33.73 | 89,928 | +0.08(+0.24%) |
Apr 20, 2015 | 33.45 | 33.88 | 33.37 | 33.65 | 82,562 | +0.30(+0.90%) |
Apr 17, 2015 | 34.66 | 34.66 | 33.10 | 33.35 | 171,888 | -1.60(-4.58%) |
Apr 16, 2015 | 34.99 | 35.19 | 34.42 | 34.95 | 152,584 | -0.01(-0.03%) |
Apr 15, 2015 | 34.02 | 34.99 | 33.90 | 34.96 | 166,298 | +1.02(+2.99%) |
Apr 14, 2015 | 33.98 | 34.19 | 33.59 | 33.95 | 59,760 | -0.01(-0.03%) |
Apr 13, 2015 | 33.72 | 34.16 | 33.69 | 33.95 | 82,282 | +0.32(+0.95%) |
Apr 10, 2015 | 33.84 | 34.23 | 33.53 | 33.63 | 110,556 | +0.02(+0.06%) |
Apr 09, 2015 | 33.86 | 34.36 | 33.20 | 33.62 | 97,928 | -0.56(-1.65%) |
Apr 08, 2015 | 33.88 | 34.65 | 33.81 | 34.18 | 113,340 | +0.16(+0.47%) |
Apr 07, 2015 | 34.44 | 34.82 | 33.94 | 34.02 | 140,888 | -0.36(-1.05%) |
Apr 06, 2015 | 34.48 | 34.95 | 34.30 | 34.38 | 233,438 | -0.00(-0.01%) |
Apr 02, 2015 | 33.32 | 34.38 | 34.38 | 34.38 | 187,600 | +1.11(+3.35%) |
Apr 01, 2015 | 33.40 | 33.94 | 32.90 | 33.27 | 174,086 | -0.28(-0.83%) |
Mar 31, 2015 | 33.68 | 34.08 | 33.42 | 33.55 | 375,620 | -0.18(-0.53%) |
Mar 30, 2015 | 33.35 | 34.22 | 33.35 | 33.73 | 218,782 | +0.48(+1.44%) |
Mar 27, 2015 | 33.01 | 33.50 | 33.01 | 33.25 | 297,666 | +0.22(+0.65%) |
Mar 26, 2015 | 33.23 | 33.31 | 32.90 | 33.03 | 305,832 | -0.16(-0.48%) |
Mar 25, 2015 | 33.96 | 34.02 | 33.15 | 33.20 | 154,182 | -0.65(-1.91%) |
Mar 24, 2015 | 34.50 | 34.50 | 33.48 | 33.84 | 161,902 | -0.55(-1.61%) |
Mar 23, 2015 | 34.47 | 34.87 | 34.30 | 34.40 | 137,208 | -0.02(-0.07%) |
Mar 20, 2015 | 34.50 | 34.99 | 33.95 | 34.42 | 350,430 | +0.05(+0.15%) |
Mar 19, 2015 | 33.95 | 34.55 | 33.66 | 34.37 | 264,730 | +0.36(+1.06%) |
Mar 18, 2015 | 34.16 | 34.26 | 33.72 | 34.01 | 304,426 | -0.12(-0.34%) |
Mar 17, 2015 | 34.00 | 34.39 | 33.98 | 34.12 | 184,650 | +0.07(+0.21%) |
Mar 16, 2015 | 34.27 | 34.48 | 33.92 | 34.05 | 183,882 | -0.22(-0.63%) |
Mar 13, 2015 | 34.51 | 34.78 | 34.15 | 34.27 | 174,880 | -0.17(-0.51%) |
Mar 12, 2015 | 33.62 | 34.59 | 33.42 | 34.45 | 283,404 | +0.99(+2.97%) |
Mar 11, 2015 | 33.27 | 33.66 | 32.67 | 33.45 | 186,376 | +0.08(+0.24%) |
Mar 10, 2015 | 33.10 | 33.60 | 32.84 | 33.37 | 132,656 | -0.02(-0.04%) |
Mar 09, 2015 | 33.72 | 34.62 | 33.30 | 33.38 | 150,520 | -0.39(-1.14%) |
Mar 06, 2015 | 33.79 | 34.63 | 33.64 | 33.77 | 161,028 | -0.31(-0.92%) |
Mar 05, 2015 | 34.16 | 34.35 | 33.66 | 34.09 | 102,774 | -0.10(-0.29%) |
Mar 04, 2015 | 34.58 | 34.80 | 34.07 | 34.19 | 176,396 | -0.62(-1.78%) |
Mar 03, 2015 | 34.73 | 35.00 | 34.21 | 34.80 | 194,752 | -0.09(-0.27%) |