Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.49 | 33.49 | 33.15 | 33.33 | 17,846 | -0.13(-0.37%) |
May 28, 2015 | 33.65 | 33.65 | 33.24 | 33.46 | 16,796 | -0.25(-0.74%) |
May 27, 2015 | 33.83 | 33.83 | 33.53 | 33.71 | 42,633 | -0.04(-0.11%) |
May 26, 2015 | 33.99 | 34.12 | 33.62 | 33.74 | 19,434 | -0.52(-1.51%) |
May 22, 2015 | 34.14 | 34.26 | 34.26 | 34.26 | 47,172 | -0.13(-0.36%) |
May 21, 2015 | 34.42 | 34.48 | 34.26 | 34.39 | 25,169 | +0.13(+0.37%) |
May 20, 2015 | 34.44 | 34.44 | 34.14 | 34.26 | 16,001 | -0.14(-0.42%) |
May 19, 2015 | 34.53 | 34.53 | 34.28 | 34.41 | 16,782 | -0.18(-0.52%) |
May 18, 2015 | 34.37 | 34.62 | 34.28 | 34.58 | 17,309 | +0.11(+0.31%) |
May 15, 2015 | 34.21 | 34.53 | 34.05 | 34.48 | 27,689 | +0.18(+0.52%) |
May 14, 2015 | 34.21 | 34.42 | 34.21 | 34.30 | 33,331 | +0.07(+0.21%) |
May 13, 2015 | 34.35 | 34.66 | 33.98 | 34.23 | 30,535 | +0.20(+0.58%) |
May 12, 2015 | 33.67 | 34.03 | 33.64 | 34.03 | 22,393 | +0.20(+0.58%) |
May 11, 2015 | 34.39 | 34.39 | 33.69 | 33.83 | 46,364 | -0.45(-1.30%) |
May 08, 2015 | 34.17 | 34.28 | 33.76 | 34.28 | 35,932 | +0.39(+1.16%) |
May 07, 2015 | 33.83 | 33.92 | 33.39 | 33.89 | 73,445 | +0.02(+0.05%) |
May 06, 2015 | 34.46 | 34.46 | 33.76 | 33.87 | 65,889 | -0.48(-1.40%) |
May 05, 2015 | 34.70 | 34.78 | 34.30 | 34.35 | 689,076 | -0.18(-0.52%) |
May 04, 2015 | 34.79 | 34.83 | 34.53 | 34.53 | 247,630 | -0.17(-0.48%) |
May 01, 2015 | 34.55 | 34.70 | 34.49 | 34.70 | 25,805 | +0.26(+0.74%) |
Apr 30, 2015 | 34.81 | 34.81 | 34.31 | 34.44 | 44,184 | -0.30(-0.87%) |
Apr 29, 2015 | 34.33 | 34.76 | 34.33 | 34.74 | 16,421 | +0.12(+0.36%) |
Apr 28, 2015 | 34.65 | 34.65 | 34.46 | 34.62 | 23,646 | -0.05(-0.15%) |
Apr 27, 2015 | 34.83 | 34.95 | 34.60 | 34.67 | 61,065 | -0.18(-0.51%) |
Apr 24, 2015 | 34.79 | 34.86 | 34.70 | 34.85 | 30,652 | +0.04(+0.10%) |
Apr 23, 2015 | 34.72 | 34.95 | 34.72 | 34.81 | 40,301 | +0.20(+0.56%) |
Apr 22, 2015 | 34.30 | 34.67 | 34.21 | 34.62 | 15,440 | +0.32(+0.93%) |
Apr 21, 2015 | 34.49 | 34.53 | 34.24 | 34.30 | 29,889 | -0.20(-0.57%) |
Apr 20, 2015 | 34.54 | 34.70 | 34.44 | 34.49 | 13,301 | +0.12(+0.35%) |
Apr 17, 2015 | 34.40 | 34.44 | 34.27 | 34.37 | 19,104 | -0.24(-0.70%) |
Apr 16, 2015 | 34.47 | 34.76 | 34.31 | 34.61 | 30,982 | +0.07(+0.20%) |
Apr 15, 2015 | 34.19 | 34.58 | 34.18 | 34.54 | 25,376 | +0.53(+1.57%) |
Apr 14, 2015 | 33.66 | 34.05 | 33.66 | 34.01 | 23,738 | +0.39(+1.16%) |
Apr 13, 2015 | 33.96 | 33.96 | 33.59 | 33.62 | 18,425 | -0.23(-0.68%) |
Apr 10, 2015 | 33.75 | 33.85 | 33.71 | 33.85 | 14,719 | +0.12(+0.37%) |
Apr 09, 2015 | 33.51 | 33.73 | 33.51 | 33.73 | 17,987 | +0.30(+0.90%) |
Apr 08, 2015 | 33.71 | 33.73 | 33.37 | 33.43 | 16,114 | -0.12(-0.37%) |
Apr 07, 2015 | 33.50 | 33.64 | 33.35 | 33.55 | 14,053 | +0.14(+0.43%) |
Apr 06, 2015 | 33.25 | 33.58 | 33.25 | 33.41 | 16,359 | +0.16(+0.48%) |
Apr 02, 2015 | 33.27 | 33.25 | 33.25 | 33.25 | 18,795 | +0.04(+0.11%) |
Apr 01, 2015 | 33.25 | 33.48 | 33.12 | 33.21 | 16,996 | -0.12(-0.37%) |
Mar 31, 2015 | 33.35 | 33.57 | 33.25 | 33.34 | 21,115 | -0.07(-0.20%) |
Mar 30, 2015 | 32.95 | 33.48 | 32.95 | 33.40 | 15,409 | +0.53(+1.61%) |
Mar 27, 2015 | 32.79 | 33.07 | 32.77 | 32.87 | 27,570 | -0.09(-0.27%) |
Mar 26, 2015 | 33.14 | 33.14 | 32.89 | 32.96 | 17,880 | +0.02(+0.05%) |
Mar 25, 2015 | 32.95 | 33.16 | 32.91 | 32.95 | 31,553 | +0.12(+0.38%) |
Mar 24, 2015 | 33.21 | 33.21 | 32.79 | 32.82 | 30,242 | -0.28(-0.86%) |
Mar 23, 2015 | 32.95 | 33.14 | 32.77 | 33.11 | 49,581 | +0.23(+0.70%) |
Mar 20, 2015 | 32.50 | 32.91 | 32.50 | 32.87 | 165,738 | +0.37(+1.15%) |
Mar 19, 2015 | 32.48 | 32.62 | 32.37 | 32.50 | 22,389 | -0.34(-1.03%) |
Mar 18, 2015 | 32.06 | 32.96 | 31.77 | 32.84 | 21,779 | +0.82(+2.55%) |
Mar 17, 2015 | 31.54 | 32.06 | 31.10 | 32.02 | 23,216 | +0.25(+0.78%) |
Mar 16, 2015 | 31.54 | 31.79 | 31.33 | 31.77 | 18,588 | +0.20(+0.62%) |
Mar 13, 2015 | 31.72 | 31.72 | 31.28 | 31.58 | 58,209 | -0.18(-0.56%) |
Mar 12, 2015 | 31.95 | 31.95 | 31.72 | 31.76 | 14,362 | -0.09(-0.28%) |
Mar 11, 2015 | 32.09 | 32.09 | 31.79 | 31.84 | 54,537 | -0.32(-0.99%) |
Mar 10, 2015 | 32.07 | 32.28 | 31.99 | 32.16 | 19,714 | -0.25(-0.77%) |
Mar 09, 2015 | 32.59 | 32.96 | 32.38 | 32.41 | 21,020 | -0.30(-0.92%) |
Mar 06, 2015 | 32.80 | 32.95 | 32.58 | 32.71 | 27,788 | -0.37(-1.13%) |
Mar 05, 2015 | 32.87 | 33.17 | 32.87 | 33.09 | 69,069 | +0.09(+0.27%) |
Mar 04, 2015 | 33.05 | 33.19 | 32.73 | 33.00 | 17,653 | -0.19(-0.56%) |
Mar 03, 2015 | 32.79 | 33.25 | 32.79 | 33.19 | 27,060 | +0.35(+1.06%) |