Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.28 | 32.35 | 31.86 | 32.02 | 121,979 | -0.34(-1.04%) |
May 28, 2015 | 32.48 | 32.67 | 32.10 | 32.35 | 249,309 | -0.11(-0.34%) |
May 27, 2015 | 31.93 | 32.55 | 31.82 | 32.46 | 190,119 | +0.56(+1.77%) |
May 26, 2015 | 32.19 | 32.19 | 31.77 | 31.90 | 251,161 | -0.35(-1.10%) |
May 22, 2015 | 32.50 | 32.25 | 32.25 | 32.25 | 126,726 | -0.15(-0.45%) |
May 21, 2015 | 32.38 | 32.94 | 32.24 | 32.40 | 183,017 | +0.07(+0.23%) |
May 20, 2015 | 32.07 | 32.44 | 31.92 | 32.33 | 136,022 | +0.15(+0.48%) |
May 19, 2015 | 32.49 | 32.68 | 32.01 | 32.17 | 169,327 | -0.28(-0.88%) |
May 18, 2015 | 32.56 | 32.76 | 32.24 | 32.46 | 191,503 | -0.12(-0.36%) |
May 15, 2015 | 32.92 | 33.08 | 32.49 | 32.57 | 114,399 | -0.47(-1.43%) |
May 14, 2015 | 32.51 | 33.08 | 32.28 | 33.05 | 111,197 | +0.69(+2.13%) |
May 13, 2015 | 32.31 | 32.63 | 32.07 | 32.36 | 117,708 | +0.16(+0.51%) |
May 12, 2015 | 32.17 | 32.36 | 31.70 | 32.19 | 112,688 | -0.07(-0.23%) |
May 11, 2015 | 32.37 | 32.53 | 32.12 | 32.27 | 100,912 | -0.10(-0.31%) |
May 08, 2015 | 32.89 | 32.96 | 32.25 | 32.37 | 124,784 | -0.05(-0.17%) |
May 07, 2015 | 32.32 | 32.64 | 32.09 | 32.42 | 96,913 | -0.04(-0.11%) |
May 06, 2015 | 32.23 | 32.55 | 31.85 | 32.46 | 158,768 | +0.24(+0.76%) |
May 05, 2015 | 32.67 | 33.14 | 32.13 | 32.21 | 175,736 | -0.60(-1.83%) |
May 04, 2015 | 32.60 | 33.15 | 32.60 | 32.81 | 169,306 | +0.19(+0.58%) |
May 01, 2015 | 32.87 | 33.23 | 32.56 | 32.62 | 227,796 | -0.19(-0.58%) |
Apr 30, 2015 | 32.76 | 33.15 | 32.37 | 32.81 | 294,071 | -0.15(-0.44%) |
Apr 29, 2015 | 33.55 | 33.68 | 32.75 | 32.96 | 321,260 | -0.83(-2.44%) |
Apr 28, 2015 | 33.57 | 33.94 | 32.60 | 33.78 | 473,680 | -1.34(-3.82%) |
Apr 27, 2015 | 35.33 | 35.53 | 34.89 | 35.12 | 140,929 | -0.01(-0.03%) |
Apr 24, 2015 | 35.38 | 35.38 | 34.93 | 35.13 | 95,974 | -0.18(-0.51%) |
Apr 23, 2015 | 35.14 | 35.55 | 35.09 | 35.31 | 208,907 | +0.05(+0.13%) |
Apr 22, 2015 | 35.09 | 35.73 | 34.73 | 35.27 | 106,164 | +0.13(+0.36%) |
Apr 21, 2015 | 35.68 | 35.83 | 35.13 | 35.14 | 86,040 | -0.37(-1.05%) |
Apr 20, 2015 | 35.08 | 35.67 | 34.96 | 35.51 | 113,842 | +0.66(+1.90%) |
Apr 17, 2015 | 35.08 | 35.28 | 34.81 | 34.85 | 285,993 | -0.56(-1.59%) |
Apr 16, 2015 | 35.73 | 36.01 | 35.40 | 35.41 | 133,646 | -0.48(-1.34%) |
Apr 15, 2015 | 35.27 | 36.15 | 35.27 | 35.90 | 136,346 | +0.81(+2.30%) |
Apr 14, 2015 | 35.25 | 35.38 | 34.82 | 35.09 | 220,441 | -0.21(-0.59%) |
Apr 13, 2015 | 35.33 | 35.70 | 35.13 | 35.30 | 191,932 | -0.06(-0.18%) |
Apr 10, 2015 | 35.57 | 35.58 | 35.19 | 35.36 | 130,459 | +0.04(+0.10%) |
Apr 09, 2015 | 35.27 | 35.56 | 35.02 | 35.32 | 156,657 | +0.12(+0.34%) |
Apr 08, 2015 | 34.77 | 35.29 | 34.65 | 35.21 | 138,807 | +0.37(+1.07%) |
Apr 07, 2015 | 34.82 | 35.19 | 34.70 | 34.83 | 135,879 | -0.16(-0.47%) |
Apr 06, 2015 | 34.35 | 35.37 | 34.35 | 35.00 | 150,916 | +0.50(+1.45%) |
Apr 02, 2015 | 34.13 | 34.50 | 34.50 | 34.50 | 116,382 | +0.41(+1.20%) |
Apr 01, 2015 | 34.41 | 34.47 | 33.72 | 34.09 | 259,137 | -0.52(-1.49%) |
Mar 31, 2015 | 34.61 | 34.91 | 34.40 | 34.61 | 300,639 | -0.24(-0.68%) |
Mar 30, 2015 | 34.81 | 35.11 | 34.68 | 34.84 | 202,218 | +0.11(+0.31%) |
Mar 27, 2015 | 34.38 | 34.78 | 34.13 | 34.73 | 159,526 | +0.30(+0.87%) |
Mar 26, 2015 | 34.31 | 34.62 | 34.11 | 34.43 | 209,938 | -0.05(-0.16%) |
Mar 25, 2015 | 34.81 | 34.84 | 34.37 | 34.49 | 214,091 | -0.34(-0.99%) |
Mar 24, 2015 | 34.65 | 35.01 | 34.10 | 34.83 | 173,765 | +0.29(+0.84%) |
Mar 23, 2015 | 34.93 | 35.26 | 34.54 | 34.54 | 250,660 | -0.50(-1.42%) |
Mar 20, 2015 | 35.16 | 35.39 | 34.82 | 35.04 | 443,367 | +0.11(+0.31%) |
Mar 19, 2015 | 35.24 | 35.60 | 34.62 | 34.93 | 207,501 | -0.56(-1.58%) |
Mar 18, 2015 | 34.34 | 35.58 | 34.16 | 35.50 | 565,031 | +0.96(+2.79%) |
Mar 17, 2015 | 33.38 | 34.53 | 33.09 | 34.53 | 267,486 | +0.94(+2.81%) |
Mar 16, 2015 | 33.25 | 33.86 | 32.91 | 33.59 | 178,368 | +0.54(+1.62%) |
Mar 13, 2015 | 33.75 | 33.75 | 32.64 | 33.05 | 174,027 | -0.68(-2.02%) |
Mar 12, 2015 | 33.12 | 33.84 | 32.84 | 33.74 | 144,605 | +0.83(+2.54%) |
Mar 11, 2015 | 32.76 | 32.95 | 32.57 | 32.90 | 176,907 | +0.17(+0.53%) |
Mar 10, 2015 | 32.69 | 32.89 | 32.24 | 32.73 | 210,058 | -0.18(-0.55%) |
Mar 09, 2015 | 32.82 | 33.03 | 32.61 | 32.91 | 155,295 | +0.06(+0.19%) |
Mar 06, 2015 | 32.61 | 32.96 | 32.51 | 32.85 | 231,366 | -0.12(-0.36%) |
Mar 05, 2015 | 32.58 | 33.05 | 32.46 | 32.96 | 186,935 | +0.34(+1.03%) |
Mar 04, 2015 | 32.69 | 32.86 | 32.35 | 32.63 | 224,741 | -0.24(-0.75%) |
Mar 03, 2015 | 32.96 | 33.08 | 32.62 | 32.87 | 215,867 | -0.30(-0.90%) |