Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.35 | 33.35 | 33.10 | 33.20 | 485,518 | -0.20(-0.59%) |
May 28, 2015 | 33.21 | 33.40 | 33.19 | 33.40 | 295,100 | +0.10(+0.31%) |
May 27, 2015 | 33.01 | 33.32 | 32.98 | 33.29 | 543,949 | +0.29(+0.87%) |
May 26, 2015 | 33.16 | 33.28 | 32.95 | 33.00 | 609,223 | -0.39(-1.16%) |
May 22, 2015 | 33.48 | 33.39 | 33.39 | 33.39 | 240,054 | -0.21(-0.62%) |
May 21, 2015 | 33.68 | 33.86 | 33.56 | 33.60 | 300,691 | -0.18(-0.54%) |
May 20, 2015 | 33.73 | 33.88 | 33.51 | 33.78 | 284,201 | +0.06(+0.17%) |
May 19, 2015 | 33.60 | 33.84 | 33.46 | 33.73 | 310,798 | +0.10(+0.31%) |
May 18, 2015 | 33.31 | 33.67 | 33.23 | 33.62 | 252,747 | +0.23(+0.69%) |
May 15, 2015 | 33.57 | 33.57 | 33.34 | 33.39 | 306,913 | -0.14(-0.42%) |
May 14, 2015 | 33.46 | 33.55 | 33.20 | 33.53 | 309,046 | +0.30(+0.90%) |
May 13, 2015 | 33.25 | 33.40 | 33.12 | 33.23 | 316,940 | +0.08(+0.24%) |
May 12, 2015 | 33.14 | 33.14 | 32.96 | 33.16 | 451,241 | -0.16(-0.49%) |
May 11, 2015 | 33.46 | 33.53 | 33.24 | 33.32 | 491,669 | -0.17(-0.50%) |
May 08, 2015 | 33.50 | 33.53 | 33.29 | 33.49 | 309,471 | +0.14(+0.42%) |
May 07, 2015 | 33.20 | 33.38 | 32.93 | 33.34 | 420,774 | +0.16(+0.49%) |
May 06, 2015 | 33.17 | 33.21 | 32.93 | 33.18 | 382,552 | +0.09(+0.27%) |
May 05, 2015 | 33.18 | 33.44 | 33.02 | 33.09 | 549,204 | -0.20(-0.60%) |
May 04, 2015 | 33.40 | 33.40 | 33.22 | 33.29 | 492,794 | +0.07(+0.20%) |
May 01, 2015 | 33.18 | 33.33 | 33.02 | 33.22 | 422,929 | +0.18(+0.55%) |
Apr 30, 2015 | 33.34 | 33.45 | 32.99 | 33.04 | 658,827 | -0.30(-0.91%) |
Apr 29, 2015 | 33.53 | 33.67 | 33.33 | 33.34 | 527,161 | -0.43(-1.27%) |
Apr 28, 2015 | 33.44 | 33.80 | 33.21 | 33.77 | 585,528 | +0.26(+0.76%) |
Apr 27, 2015 | 33.95 | 34.15 | 33.41 | 33.52 | 533,012 | -0.43(-1.26%) |
Apr 24, 2015 | 33.84 | 34.05 | 33.68 | 33.95 | 360,643 | +0.11(+0.32%) |
Apr 23, 2015 | 33.72 | 33.95 | 33.63 | 33.84 | 306,190 | +0.11(+0.33%) |
Apr 22, 2015 | 33.70 | 33.74 | 33.35 | 33.73 | 368,668 | -0.01(-0.03%) |
Apr 21, 2015 | 34.06 | 34.13 | 33.66 | 33.74 | 551,325 | -0.25(-0.72%) |
Apr 20, 2015 | 33.98 | 34.11 | 33.88 | 33.98 | 378,979 | +0.22(+0.67%) |
Apr 17, 2015 | 34.08 | 34.09 | 33.71 | 33.76 | 299,100 | -0.49(-1.42%) |
Apr 16, 2015 | 34.28 | 34.32 | 33.99 | 34.24 | 352,682 | -0.06(-0.18%) |
Apr 15, 2015 | 34.33 | 34.46 | 34.29 | 34.31 | 796,911 | +0.14(+0.41%) |
Apr 14, 2015 | 34.00 | 34.20 | 33.68 | 34.16 | 569,036 | +0.29(+0.86%) |
Apr 13, 2015 | 33.83 | 34.03 | 33.70 | 33.87 | 312,610 | +0.24(+0.72%) |
Apr 10, 2015 | 33.74 | 33.78 | 33.56 | 33.63 | 392,728 | +0.06(+0.17%) |
Apr 09, 2015 | 33.46 | 33.58 | 33.27 | 33.57 | 695,465 | +0.03(+0.09%) |
Apr 08, 2015 | 33.35 | 33.60 | 33.35 | 33.54 | 468,159 | +0.19(+0.56%) |
Apr 07, 2015 | 33.61 | 33.68 | 33.34 | 33.36 | 504,092 | -0.22(-0.66%) |
Apr 06, 2015 | 33.35 | 33.63 | 33.23 | 33.58 | 626,398 | +0.23(+0.68%) |
Apr 02, 2015 | 33.27 | 33.35 | 33.35 | 33.35 | 521,237 | +0.08(+0.23%) |
Apr 01, 2015 | 33.35 | 33.35 | 32.96 | 33.27 | 338,439 | -0.01(-0.02%) |
Mar 31, 2015 | 33.31 | 33.35 | 33.11 | 33.28 | 1,133,966 | -0.18(-0.53%) |
Mar 30, 2015 | 33.27 | 33.59 | 33.19 | 33.46 | 381,002 | +0.40(+1.21%) |
Mar 27, 2015 | 33.20 | 33.22 | 32.93 | 33.06 | 497,667 | -0.13(-0.41%) |
Mar 26, 2015 | 33.15 | 33.28 | 32.97 | 33.19 | 378,879 | -0.05(-0.16%) |
Mar 25, 2015 | 33.55 | 33.78 | 33.24 | 33.24 | 615,907 | -0.32(-0.94%) |
Mar 24, 2015 | 33.71 | 33.78 | 33.49 | 33.56 | 481,878 | -0.15(-0.43%) |
Mar 23, 2015 | 33.63 | 33.98 | 33.63 | 33.70 | 694,201 | +0.07(+0.22%) |
Mar 20, 2015 | 33.57 | 33.79 | 33.35 | 33.63 | 1,160,176 | +0.18(+0.53%) |
Mar 19, 2015 | 33.63 | 33.70 | 33.34 | 33.46 | 313,777 | -0.23(-0.69%) |
Mar 18, 2015 | 33.47 | 33.85 | 33.27 | 33.69 | 530,983 | +0.20(+0.60%) |
Mar 17, 2015 | 33.43 | 33.54 | 33.29 | 33.49 | 463,771 | +0.01(+0.02%) |
Mar 16, 2015 | 33.21 | 33.56 | 33.04 | 33.48 | 475,075 | +0.46(+1.38%) |
Mar 13, 2015 | 33.15 | 33.15 | 32.73 | 33.02 | 423,707 | -0.17(-0.50%) |
Mar 12, 2015 | 32.87 | 33.21 | 32.74 | 33.19 | 495,770 | +0.54(+1.65%) |
Mar 11, 2015 | 32.28 | 32.65 | 32.20 | 32.65 | 642,787 | +0.35(+1.09%) |
Mar 10, 2015 | 32.54 | 32.60 | 32.29 | 32.30 | 397,691 | -0.52(-1.60%) |
Mar 09, 2015 | 32.79 | 32.94 | 32.70 | 32.82 | 486,032 | +0.09(+0.27%) |
Mar 06, 2015 | 32.83 | 33.18 | 32.66 | 32.73 | 536,066 | -0.20(-0.60%) |
Mar 05, 2015 | 32.87 | 33.06 | 32.79 | 32.93 | 336,461 | +0.08(+0.25%) |
Mar 04, 2015 | 32.88 | 32.90 | 32.71 | 32.85 | 454,287 | -0.21(-0.64%) |
Mar 03, 2015 | 32.89 | 33.11 | 32.62 | 33.06 | 554,265 | +0.01(+0.02%) |