Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.44 | 33.48 | 33.07 | 33.24 | 821,997 | -0.29(-0.85%) |
May 28, 2015 | 33.59 | 33.60 | 33.35 | 33.53 | 620,286 | +0.01(+0.02%) |
May 27, 2015 | 33.14 | 33.56 | 33.09 | 33.52 | 1,064,450 | +0.47(+1.44%) |
May 26, 2015 | 33.43 | 33.47 | 32.97 | 33.05 | 884,317 | -0.50(-1.48%) |
May 22, 2015 | 33.81 | 33.54 | 33.54 | 33.54 | 608,576 | -0.26(-0.78%) |
May 21, 2015 | 33.79 | 33.88 | 33.71 | 33.81 | 598,256 | +0.03(+0.09%) |
May 20, 2015 | 33.62 | 33.88 | 33.62 | 33.78 | 724,695 | +0.02(+0.07%) |
May 19, 2015 | 33.60 | 33.85 | 33.53 | 33.75 | 885,685 | +0.13(+0.38%) |
May 18, 2015 | 33.52 | 33.68 | 33.46 | 33.62 | 694,288 | -0.18(-0.53%) |
May 15, 2015 | 33.78 | 33.86 | 33.61 | 33.81 | 800,436 | -0.07(-0.20%) |
May 14, 2015 | 33.80 | 33.90 | 33.72 | 33.87 | 1,096,009 | +0.52(+1.56%) |
May 13, 2015 | 33.44 | 33.56 | 33.20 | 33.35 | 2,168,523 | +0.08(+0.23%) |
May 12, 2015 | 33.20 | 33.36 | 33.11 | 33.28 | 1,195,095 | -0.11(-0.34%) |
May 11, 2015 | 33.25 | 33.54 | 33.18 | 33.39 | 1,372,578 | -0.20(-0.58%) |
May 08, 2015 | 33.26 | 33.71 | 33.23 | 33.59 | 1,649,885 | +1.02(+3.14%) |
May 07, 2015 | 32.36 | 32.59 | 32.28 | 32.56 | 1,174,597 | +0.11(+0.35%) |
May 06, 2015 | 32.68 | 32.69 | 32.34 | 32.45 | 1,234,571 | +0.08(+0.23%) |
May 05, 2015 | 32.89 | 32.96 | 32.36 | 32.37 | 1,685,862 | -0.62(-1.89%) |
May 04, 2015 | 32.95 | 33.08 | 32.89 | 33.00 | 829,386 | +0.00(+0.00%) |
May 01, 2015 | 32.76 | 33.00 | 32.68 | 33.00 | 1,189,778 | +0.01(+0.02%) |
Apr 30, 2015 | 32.99 | 33.20 | 32.93 | 32.99 | 1,048,614 | -0.12(-0.36%) |
Apr 29, 2015 | 33.44 | 33.51 | 33.01 | 33.11 | 1,384,980 | -0.60(-1.79%) |
Apr 28, 2015 | 33.62 | 33.79 | 33.49 | 33.72 | 1,015,962 | -0.23(-0.67%) |
Apr 27, 2015 | 34.11 | 34.11 | 33.87 | 33.94 | 1,043,471 | +0.08(+0.24%) |
Apr 24, 2015 | 33.81 | 34.02 | 33.72 | 33.86 | 911,149 | +0.07(+0.20%) |
Apr 23, 2015 | 33.40 | 33.87 | 33.38 | 33.79 | 1,240,792 | +0.29(+0.88%) |
Apr 22, 2015 | 33.59 | 33.68 | 33.39 | 33.50 | 1,676,770 | -0.13(-0.38%) |
Apr 21, 2015 | 33.70 | 33.75 | 33.56 | 33.63 | 1,140,333 | +0.26(+0.78%) |
Apr 20, 2015 | 33.56 | 33.60 | 33.32 | 33.36 | 1,807,072 | -0.06(-0.18%) |
Apr 17, 2015 | 33.55 | 33.56 | 33.27 | 33.42 | 2,666,173 | -0.26(-0.78%) |
Apr 16, 2015 | 33.75 | 33.76 | 33.42 | 33.69 | 2,738,109 | +1.24(+3.83%) |
Apr 15, 2015 | 32.48 | 32.60 | 32.27 | 32.44 | 1,481,746 | +0.34(+1.07%) |
Apr 14, 2015 | 32.00 | 32.17 | 31.90 | 32.10 | 1,054,432 | +0.30(+0.94%) |
Apr 13, 2015 | 31.88 | 31.97 | 31.78 | 31.80 | 705,578 | -0.25(-0.77%) |
Apr 10, 2015 | 31.91 | 32.15 | 31.90 | 32.05 | 813,043 | -0.08(-0.26%) |
Apr 09, 2015 | 32.28 | 32.29 | 32.08 | 32.13 | 1,138,644 | +0.03(+0.09%) |
Apr 08, 2015 | 32.39 | 32.42 | 31.99 | 32.10 | 896,990 | -0.07(-0.21%) |
Apr 07, 2015 | 32.30 | 32.48 | 32.15 | 32.17 | 1,179,903 | +0.19(+0.58%) |
Apr 06, 2015 | 31.79 | 32.18 | 31.79 | 31.98 | 850,265 | +0.22(+0.68%) |
Apr 02, 2015 | 31.52 | 31.76 | 31.76 | 31.76 | 1,599,458 | +0.49(+1.58%) |
Apr 01, 2015 | 31.20 | 31.31 | 30.99 | 31.27 | 2,126,052 | +0.09(+0.29%) |
Mar 31, 2015 | 31.08 | 31.44 | 31.08 | 31.18 | 1,930,238 | -0.82(-2.57%) |
Mar 30, 2015 | 31.80 | 32.10 | 31.79 | 32.00 | 1,021,173 | +0.22(+0.71%) |
Mar 27, 2015 | 31.49 | 31.82 | 31.48 | 31.78 | 848,447 | +0.10(+0.33%) |
Mar 26, 2015 | 31.71 | 31.76 | 31.45 | 31.67 | 1,227,106 | -0.26(-0.82%) |
Mar 25, 2015 | 32.38 | 32.40 | 31.94 | 31.94 | 1,140,439 | -0.26(-0.81%) |
Mar 24, 2015 | 32.46 | 32.53 | 32.18 | 32.20 | 1,277,426 | -0.16(-0.51%) |
Mar 23, 2015 | 32.32 | 32.52 | 32.26 | 32.36 | 1,077,162 | +0.04(+0.12%) |
Mar 20, 2015 | 32.23 | 32.45 | 32.13 | 32.32 | 1,894,094 | +0.53(+1.67%) |
Mar 19, 2015 | 32.00 | 32.07 | 31.76 | 31.79 | 1,806,317 | -0.80(-2.45%) |
Mar 18, 2015 | 31.93 | 32.72 | 31.85 | 32.59 | 2,027,238 | +0.81(+2.54%) |
Mar 17, 2015 | 31.72 | 31.85 | 31.55 | 31.79 | 955,820 | -0.13(-0.40%) |
Mar 16, 2015 | 31.78 | 32.03 | 31.76 | 31.91 | 1,052,980 | +0.47(+1.50%) |
Mar 13, 2015 | 31.18 | 31.46 | 31.17 | 31.44 | 1,579,886 | -0.03(-0.10%) |
Mar 12, 2015 | 31.55 | 31.66 | 31.33 | 31.47 | 1,479,401 | +0.01(+0.05%) |
Mar 11, 2015 | 31.58 | 31.61 | 31.39 | 31.46 | 1,586,609 | -0.04(-0.12%) |
Mar 10, 2015 | 31.78 | 31.82 | 31.49 | 31.49 | 1,536,439 | -0.45(-1.40%) |
Mar 09, 2015 | 32.05 | 32.08 | 31.82 | 31.94 | 1,242,755 | -0.22(-0.67%) |
Mar 06, 2015 | 32.68 | 32.71 | 32.12 | 32.16 | 1,186,122 | -0.94(-2.85%) |
Mar 05, 2015 | 33.09 | 33.17 | 33.02 | 33.10 | 1,313,918 | +0.42(+1.28%) |
Mar 04, 2015 | 32.77 | 32.86 | 32.58 | 32.68 | 2,637,110 | -0.25(-0.75%) |
Mar 03, 2015 | 33.16 | 33.18 | 32.89 | 32.93 | 2,006,876 | -0.11(-0.34%) |