Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.68 | 34.91 | 34.47 | 34.67 | 224,548 | -0.05(-0.13%) |
May 28, 2015 | 34.47 | 34.80 | 34.22 | 34.71 | 274,738 | +0.25(+0.72%) |
May 27, 2015 | 34.08 | 34.58 | 33.90 | 34.47 | 212,774 | +0.41(+1.21%) |
May 26, 2015 | 34.09 | 34.31 | 33.82 | 34.05 | 260,490 | -0.28(-0.83%) |
May 22, 2015 | 34.32 | 34.34 | 34.34 | 34.34 | 193,079 | -0.05(-0.13%) |
May 21, 2015 | 34.15 | 34.68 | 34.03 | 34.38 | 222,513 | +0.23(+0.67%) |
May 20, 2015 | 34.20 | 34.44 | 34.06 | 34.15 | 261,653 | -0.10(-0.29%) |
May 19, 2015 | 34.07 | 34.51 | 33.97 | 34.25 | 375,561 | +0.21(+0.62%) |
May 18, 2015 | 33.55 | 34.31 | 33.43 | 34.04 | 210,935 | +0.56(+1.67%) |
May 15, 2015 | 33.58 | 33.90 | 33.40 | 33.49 | 219,968 | -0.05(-0.16%) |
May 14, 2015 | 33.25 | 33.56 | 33.06 | 33.54 | 190,890 | +0.34(+1.02%) |
May 13, 2015 | 33.00 | 33.27 | 32.92 | 33.20 | 185,686 | +0.39(+1.20%) |
May 12, 2015 | 32.36 | 33.03 | 32.09 | 32.81 | 152,180 | +0.20(+0.62%) |
May 11, 2015 | 32.35 | 32.74 | 32.28 | 32.61 | 282,518 | +0.35(+1.08%) |
May 08, 2015 | 32.59 | 32.70 | 32.24 | 32.26 | 183,041 | +0.07(+0.23%) |
May 07, 2015 | 31.83 | 32.32 | 31.83 | 32.19 | 139,286 | +0.40(+1.27%) |
May 06, 2015 | 32.08 | 32.26 | 31.63 | 31.78 | 785,962 | -0.31(-0.97%) |
May 05, 2015 | 32.03 | 32.33 | 31.67 | 32.09 | 390,488 | -0.27(-0.82%) |
May 04, 2015 | 32.45 | 32.88 | 32.24 | 32.36 | 313,524 | -0.28(-0.87%) |
May 01, 2015 | 31.96 | 32.69 | 31.70 | 32.64 | 272,605 | +0.79(+2.47%) |
Apr 30, 2015 | 32.70 | 32.86 | 31.81 | 31.86 | 451,923 | -0.94(-2.87%) |
Apr 29, 2015 | 32.53 | 32.96 | 32.26 | 32.80 | 299,235 | -0.05(-0.14%) |
Apr 28, 2015 | 32.65 | 32.86 | 32.52 | 32.85 | 231,102 | +0.14(+0.42%) |
Apr 27, 2015 | 32.85 | 33.24 | 32.55 | 32.71 | 679,531 | -0.18(-0.56%) |
Apr 24, 2015 | 32.50 | 32.95 | 32.25 | 32.89 | 382,171 | +0.40(+1.24%) |
Apr 23, 2015 | 33.17 | 33.40 | 31.53 | 32.49 | 453,340 | +1.00(+3.17%) |
Apr 22, 2015 | 31.08 | 31.79 | 30.64 | 31.49 | 295,195 | +0.52(+1.68%) |
Apr 21, 2015 | 30.91 | 31.18 | 30.72 | 30.97 | 475,606 | +0.50(+1.65%) |
Apr 20, 2015 | 30.29 | 30.83 | 30.21 | 30.47 | 353,073 | +0.37(+1.22%) |
Apr 17, 2015 | 30.48 | 30.60 | 29.95 | 30.10 | 247,696 | -0.67(-2.17%) |
Apr 16, 2015 | 31.02 | 31.28 | 30.39 | 30.77 | 317,531 | -0.47(-1.49%) |
Apr 15, 2015 | 31.02 | 31.56 | 30.92 | 31.23 | 154,932 | +0.17(+0.56%) |
Apr 14, 2015 | 31.34 | 31.34 | 30.93 | 31.06 | 196,012 | -0.26(-0.82%) |
Apr 13, 2015 | 31.32 | 31.42 | 31.23 | 31.32 | 126,454 | +0.13(+0.41%) |
Apr 10, 2015 | 31.29 | 31.40 | 31.12 | 31.19 | 132,833 | +0.04(+0.12%) |
Apr 09, 2015 | 30.78 | 31.23 | 30.52 | 31.15 | 256,713 | +0.39(+1.28%) |
Apr 08, 2015 | 30.55 | 30.80 | 30.11 | 30.76 | 265,362 | +0.22(+0.72%) |
Apr 07, 2015 | 30.81 | 31.21 | 30.52 | 30.54 | 263,701 | -0.40(-1.30%) |
Apr 06, 2015 | 30.51 | 31.21 | 30.51 | 30.94 | 229,398 | +0.06(+0.21%) |
Apr 02, 2015 | 30.75 | 30.88 | 30.88 | 30.88 | 254,161 | +0.26(+0.84%) |
Apr 01, 2015 | 30.91 | 31.22 | 30.50 | 30.62 | 432,922 | -0.32(-1.04%) |
Mar 31, 2015 | 31.22 | 31.63 | 30.91 | 30.94 | 421,511 | -0.55(-1.74%) |
Mar 30, 2015 | 31.32 | 31.83 | 31.28 | 31.49 | 228,140 | +0.29(+0.94%) |
Mar 27, 2015 | 31.04 | 31.29 | 30.82 | 31.20 | 157,269 | +0.16(+0.53%) |
Mar 26, 2015 | 30.99 | 31.60 | 30.49 | 31.03 | 441,726 | -0.28(-0.91%) |
Mar 25, 2015 | 32.92 | 32.92 | 31.21 | 31.32 | 265,450 | -1.52(-4.63%) |
Mar 24, 2015 | 32.95 | 33.01 | 32.66 | 32.84 | 182,466 | +0.00(+0.00%) |
Mar 23, 2015 | 32.92 | 33.00 | 32.70 | 32.84 | 192,983 | -0.12(-0.36%) |
Mar 20, 2015 | 33.35 | 33.45 | 32.85 | 32.96 | 344,657 | -0.14(-0.41%) |
Mar 19, 2015 | 32.80 | 33.13 | 32.52 | 33.09 | 141,399 | +0.28(+0.86%) |
Mar 18, 2015 | 32.67 | 32.85 | 32.05 | 32.81 | 262,284 | -0.09(-0.28%) |
Mar 17, 2015 | 32.77 | 33.14 | 32.46 | 32.90 | 273,598 | -0.04(-0.11%) |
Mar 16, 2015 | 32.59 | 33.06 | 32.47 | 32.94 | 219,145 | +0.59(+1.84%) |
Mar 13, 2015 | 31.95 | 32.41 | 31.66 | 32.34 | 153,386 | +0.43(+1.35%) |
Mar 12, 2015 | 31.66 | 31.99 | 31.19 | 31.91 | 226,020 | +0.10(+0.32%) |
Mar 11, 2015 | 31.30 | 31.84 | 31.22 | 31.81 | 169,998 | +0.49(+1.55%) |
Mar 10, 2015 | 31.51 | 31.55 | 31.21 | 31.33 | 141,933 | -0.53(-1.67%) |
Mar 09, 2015 | 31.84 | 31.99 | 31.57 | 31.86 | 111,101 | +0.04(+0.12%) |
Mar 06, 2015 | 32.01 | 32.18 | 31.61 | 31.82 | 135,773 | -0.48(-1.47%) |
Mar 05, 2015 | 32.42 | 32.42 | 31.93 | 32.30 | 131,378 | +0.03(+0.09%) |
Mar 04, 2015 | 32.90 | 32.96 | 32.22 | 32.27 | 283,601 | -0.70(-2.11%) |
Mar 03, 2015 | 33.03 | 33.35 | 32.77 | 32.96 | 292,426 | -0.28(-0.85%) |