Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.73 | 33.75 | 33.56 | 33.58 | 254,080 | -0.16(-0.47%) |
May 28, 2015 | 33.77 | 33.77 | 33.55 | 33.74 | 69,167 | -0.08(-0.23%) |
May 27, 2015 | 33.68 | 33.83 | 33.62 | 33.82 | 113,689 | +0.19(+0.55%) |
May 26, 2015 | 33.98 | 33.98 | 33.55 | 33.63 | 214,469 | -0.49(-1.42%) |
May 22, 2015 | 34.12 | 34.12 | 34.12 | 0 | -0.11(-0.33%) | |
May 21, 2015 | 34.01 | 34.28 | 34.01 | 34.23 | 122,248 | +0.20(+0.58%) |
May 20, 2015 | 33.98 | 34.14 | 33.88 | 34.04 | 94,354 | +0.08(+0.22%) |
May 19, 2015 | 34.11 | 34.11 | 33.88 | 33.96 | 81,136 | -0.19(-0.57%) |
May 18, 2015 | 34.04 | 34.18 | 33.95 | 34.16 | 71,626 | +0.14(+0.42%) |
May 15, 2015 | 33.95 | 34.04 | 33.82 | 34.01 | 94,055 | +0.08(+0.22%) |
May 14, 2015 | 34.01 | 34.05 | 33.88 | 33.94 | 131,227 | +0.12(+0.36%) |
May 13, 2015 | 33.96 | 33.99 | 33.77 | 33.82 | 221,423 | -0.07(-0.21%) |
May 12, 2015 | 33.85 | 33.94 | 33.67 | 33.89 | 139,532 | -0.07(-0.21%) |
May 11, 2015 | 34.17 | 34.17 | 33.95 | 33.96 | 171,086 | -0.21(-0.62%) |
May 08, 2015 | 34.07 | 34.20 | 33.96 | 34.17 | 214,773 | +0.41(+1.21%) |
May 07, 2015 | 33.82 | 33.84 | 33.59 | 33.77 | 139,442 | -0.09(-0.26%) |
May 06, 2015 | 34.14 | 34.26 | 33.68 | 33.85 | 130,363 | -0.23(-0.67%) |
May 05, 2015 | 34.47 | 34.63 | 34.04 | 34.08 | 163,011 | -0.38(-1.10%) |
May 04, 2015 | 34.46 | 34.51 | 34.39 | 34.46 | 131,168 | +0.09(+0.27%) |
May 01, 2015 | 34.20 | 34.39 | 34.10 | 34.37 | 227,760 | +0.27(+0.78%) |
Apr 30, 2015 | 34.22 | 34.28 | 34.00 | 34.11 | 177,184 | -0.24(-0.69%) |
Apr 29, 2015 | 34.17 | 34.42 | 34.03 | 34.34 | 175,328 | +0.08(+0.24%) |
Apr 28, 2015 | 34.01 | 34.26 | 33.97 | 34.26 | 324,300 | +0.19(+0.56%) |
Apr 27, 2015 | 34.24 | 34.36 | 34.05 | 34.07 | 105,110 | -0.11(-0.33%) |
Apr 24, 2015 | 34.18 | 34.21 | 34.09 | 34.18 | 126,892 | -0.03(-0.09%) |
Apr 23, 2015 | 34.02 | 34.34 | 34.02 | 34.21 | 177,612 | +0.19(+0.56%) |
Apr 22, 2015 | 33.91 | 34.07 | 33.73 | 34.02 | 162,412 | +0.17(+0.52%) |
Apr 21, 2015 | 34.23 | 34.23 | 33.77 | 33.85 | 165,682 | -0.29(-0.85%) |
Apr 20, 2015 | 34.04 | 34.27 | 34.04 | 34.14 | 150,259 | +0.26(+0.76%) |
Apr 17, 2015 | 34.28 | 34.28 | 33.76 | 33.88 | 131,984 | -0.37(-1.09%) |
Apr 16, 2015 | 34.33 | 34.42 | 34.08 | 34.25 | 81,865 | -0.13(-0.38%) |
Apr 15, 2015 | 33.99 | 34.47 | 33.99 | 34.38 | 136,613 | +0.51(+1.50%) |
Apr 14, 2015 | 33.67 | 33.92 | 33.63 | 33.87 | 109,782 | +0.19(+0.56%) |
Apr 13, 2015 | 33.82 | 33.88 | 33.66 | 33.68 | 148,959 | -0.22(-0.65%) |
Apr 10, 2015 | 33.82 | 33.90 | 33.75 | 33.90 | 87,346 | +0.09(+0.28%) |
Apr 09, 2015 | 33.60 | 33.85 | 33.55 | 33.81 | 103,503 | +0.19(+0.58%) |
Apr 08, 2015 | 33.74 | 33.82 | 33.51 | 33.61 | 162,059 | -0.09(-0.27%) |
Apr 07, 2015 | 33.75 | 33.89 | 33.67 | 33.70 | 169,635 | -0.09(-0.27%) |
Apr 06, 2015 | 33.25 | 33.91 | 33.25 | 33.79 | 325,725 | +0.45(+1.34%) |
Apr 02, 2015 | 33.35 | 33.35 | 33.35 | 0 | +0.13(+0.39%) | |
Apr 01, 2015 | 33.18 | 33.30 | 33.09 | 33.22 | 131,213 | -0.01(-0.02%) |
Mar 31, 2015 | 33.23 | 33.41 | 33.17 | 33.22 | 286,892 | -0.17(-0.52%) |
Mar 30, 2015 | 33.10 | 33.47 | 33.10 | 33.40 | 144,502 | +0.49(+1.48%) |
Mar 27, 2015 | 32.95 | 32.95 | 32.83 | 32.91 | 116,487 | -0.05(-0.16%) |
Mar 26, 2015 | 33.05 | 33.14 | 32.88 | 32.97 | 239,141 | -0.06(-0.18%) |
Mar 25, 2015 | 33.32 | 33.38 | 33.03 | 33.03 | 114,871 | -0.17(-0.53%) |
Mar 24, 2015 | 33.43 | 33.43 | 33.20 | 33.20 | 163,425 | -0.23(-0.70%) |
Mar 23, 2015 | 33.53 | 33.70 | 33.43 | 33.44 | 171,121 | +0.01(+0.02%) |
Mar 20, 2015 | 33.26 | 33.56 | 33.25 | 33.43 | 91,832 | +0.36(+1.10%) |
Mar 19, 2015 | 33.30 | 33.30 | 32.97 | 33.07 | 123,618 | -0.41(-1.22%) |
Mar 18, 2015 | 32.73 | 33.61 | 32.64 | 33.47 | 95,072 | +0.64(+1.96%) |
Mar 17, 2015 | 32.82 | 32.88 | 32.67 | 32.83 | 148,408 | -0.12(-0.37%) |
Mar 16, 2015 | 32.62 | 32.97 | 32.59 | 32.95 | 130,390 | +0.39(+1.21%) |
Mar 13, 2015 | 32.72 | 32.72 | 32.28 | 32.56 | 143,301 | -0.26(-0.78%) |
Mar 12, 2015 | 32.73 | 32.87 | 32.69 | 32.82 | 143,553 | +0.27(+0.81%) |
Mar 11, 2015 | 32.60 | 32.64 | 32.42 | 32.55 | 119,256 | +0.02(+0.05%) |
Mar 10, 2015 | 32.77 | 32.82 | 32.54 | 32.54 | 281,543 | -0.51(-1.56%) |
Mar 09, 2015 | 33.12 | 33.22 | 33.02 | 33.05 | 136,379 | -0.04(-0.11%) |
Mar 06, 2015 | 33.48 | 33.58 | 33.00 | 33.09 | 254,386 | -0.57(-1.69%) |
Mar 05, 2015 | 33.71 | 33.71 | 33.53 | 33.66 | 144,107 | -0.04(-0.11%) |
Mar 04, 2015 | 33.85 | 33.47 | 33.69 | 124,459 | -0.16(-0.47%) | |
Mar 03, 2015 | 33.88 | 33.89 | 33.77 | 33.85 | 321,221 | -0.02(-0.07%) |