Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.63 | 33.63 | 33.25 | 33.25 | 7,919 | -0.32(-0.95%) |
May 28, 2015 | 33.63 | 33.67 | 33.44 | 33.57 | 13,748 | -0.14(-0.43%) |
May 27, 2015 | 33.51 | 33.72 | 33.36 | 33.72 | 6,809 | +0.37(+1.11%) |
May 26, 2015 | 33.60 | 33.60 | 33.35 | 33.35 | 5,418 | -0.32(-0.95%) |
May 22, 2015 | 33.64 | 33.67 | 33.67 | 33.67 | 4,149 | +0.14(+0.41%) |
May 21, 2015 | 33.74 | 33.78 | 33.53 | 33.53 | 7,883 | -0.29(-0.85%) |
May 20, 2015 | 33.86 | 33.98 | 33.81 | 33.81 | 10,240 | -0.03(-0.09%) |
May 19, 2015 | 33.65 | 33.99 | 33.65 | 33.85 | 10,366 | -0.05(-0.15%) |
May 18, 2015 | 33.80 | 34.00 | 33.80 | 33.90 | 8,558 | -0.11(-0.32%) |
May 15, 2015 | 33.89 | 34.01 | 33.81 | 34.01 | 3,892 | +0.37(+1.09%) |
May 14, 2015 | 33.27 | 33.64 | 33.27 | 33.64 | 5,578 | +0.68(+2.06%) |
May 13, 2015 | 33.54 | 33.59 | 32.96 | 32.96 | 14,285 | -0.47(-1.41%) |
May 12, 2015 | 33.11 | 33.45 | 32.96 | 33.43 | 4,552 | +0.13(+0.39%) |
May 11, 2015 | 33.74 | 33.79 | 33.18 | 33.30 | 13,308 | -0.47(-1.39%) |
May 08, 2015 | 33.62 | 34.11 | 33.62 | 33.77 | 18,000 | +0.40(+1.21%) |
May 07, 2015 | 32.98 | 33.36 | 32.96 | 33.36 | 2,676 | +0.66(+2.01%) |
May 06, 2015 | 32.90 | 32.93 | 32.69 | 32.70 | 8,483 | -0.16(-0.49%) |
May 05, 2015 | 33.57 | 33.57 | 32.86 | 32.86 | 3,292 | -0.73(-2.17%) |
May 04, 2015 | 33.63 | 33.64 | 33.59 | 33.59 | 1,282 | +0.12(+0.35%) |
May 01, 2015 | 33.59 | 33.65 | 33.48 | 33.48 | 10,374 | +0.24(+0.72%) |
Apr 30, 2015 | 33.63 | 33.63 | 33.11 | 33.24 | 13,955 | -0.49(-1.46%) |
Apr 29, 2015 | 33.98 | 33.98 | 33.69 | 33.73 | 3,726 | -0.57(-1.67%) |
Apr 28, 2015 | 34.47 | 34.48 | 34.27 | 34.30 | 5,682 | -0.13(-0.38%) |
Apr 27, 2015 | 34.58 | 34.66 | 34.43 | 34.43 | 7,264 | -0.07(-0.21%) |
Apr 24, 2015 | 34.49 | 34.69 | 34.49 | 34.50 | 8,895 | -0.02(-0.07%) |
Apr 23, 2015 | 34.45 | 34.55 | 34.38 | 34.53 | 17,302 | +0.19(+0.55%) |
Apr 22, 2015 | 34.43 | 34.43 | 34.34 | 34.34 | 3,723 | -0.04(-0.10%) |
Apr 21, 2015 | 34.36 | 34.44 | 34.36 | 34.37 | 6,287 | +0.07(+0.21%) |
Apr 20, 2015 | 34.33 | 34.40 | 34.29 | 34.30 | 7,415 | +0.09(+0.27%) |
Apr 17, 2015 | 34.33 | 34.35 | 34.11 | 34.21 | 18,625 | -0.26(-0.76%) |
Apr 16, 2015 | 34.24 | 34.51 | 34.24 | 34.47 | 5,466 | +0.12(+0.34%) |
Apr 15, 2015 | 34.52 | 34.57 | 34.32 | 34.35 | 4,725 | -0.14(-0.40%) |
Apr 14, 2015 | 34.48 | 34.61 | 34.47 | 34.49 | 6,375 | +0.10(+0.30%) |
Apr 13, 2015 | 34.50 | 34.56 | 34.39 | 34.39 | 3,253 | -0.02(-0.07%) |
Apr 10, 2015 | 34.81 | 34.81 | 34.40 | 34.41 | 8,083 | -0.14(-0.40%) |
Apr 09, 2015 | 35.06 | 35.06 | 34.45 | 34.55 | 8,446 | -0.61(-1.74%) |
Apr 08, 2015 | 35.18 | 35.21 | 35.06 | 35.16 | 1,695 | -0.01(-0.03%) |
Apr 07, 2015 | 35.69 | 35.69 | 35.17 | 35.17 | 11,239 | -0.43(-1.22%) |
Apr 06, 2015 | 35.34 | 35.64 | 35.34 | 35.60 | 8,050 | +0.26(+0.74%) |
Apr 02, 2015 | 35.24 | 35.34 | 35.34 | 35.34 | 2,628 | +0.39(+1.13%) |
Apr 01, 2015 | 34.96 | 34.96 | 34.93 | 34.95 | 2,639 | -0.16(-0.47%) |
Mar 31, 2015 | 35.34 | 35.49 | 35.05 | 35.11 | 8,799 | -0.30(-0.84%) |
Mar 30, 2015 | 35.19 | 35.42 | 35.09 | 35.41 | 7,832 | +0.40(+1.15%) |
Mar 27, 2015 | 35.06 | 35.10 | 34.95 | 35.00 | 2,370 | +0.07(+0.19%) |
Mar 26, 2015 | 35.06 | 35.07 | 34.94 | 34.94 | 3,018 | -0.19(-0.54%) |
Mar 25, 2015 | 35.69 | 35.74 | 35.10 | 35.13 | 5,808 | -0.64(-1.78%) |
Mar 24, 2015 | 35.91 | 35.91 | 35.72 | 35.76 | 8,882 | -0.30(-0.83%) |
Mar 23, 2015 | 35.92 | 36.23 | 35.92 | 36.06 | 14,230 | +0.11(+0.30%) |
Mar 20, 2015 | 35.41 | 35.96 | 35.33 | 35.96 | 14,932 | +0.68(+1.93%) |
Mar 19, 2015 | 35.11 | 35.39 | 35.11 | 35.27 | 6,863 | +0.03(+0.08%) |
Mar 18, 2015 | 34.51 | 35.30 | 34.39 | 35.25 | 8,979 | +0.64(+1.84%) |
Mar 17, 2015 | 34.54 | 34.61 | 34.49 | 34.61 | 3,170 | +0.01(+0.04%) |
Mar 16, 2015 | 34.27 | 34.67 | 34.27 | 34.59 | 5,923 | +0.41(+1.20%) |
Mar 13, 2015 | 34.17 | 34.34 | 34.11 | 34.18 | 43,748 | +0.04(+0.12%) |
Mar 12, 2015 | 34.07 | 34.22 | 34.07 | 34.14 | 2,169 | +0.42(+1.24%) |
Mar 11, 2015 | 33.82 | 33.82 | 33.66 | 33.72 | 14,127 | -0.04(-0.13%) |
Mar 10, 2015 | 33.69 | 33.89 | 33.69 | 33.77 | 37,975 | -0.07(-0.19%) |
Mar 09, 2015 | 33.75 | 33.83 | 33.75 | 33.83 | 6,784 | +0.24(+0.71%) |
Mar 06, 2015 | 34.40 | 34.40 | 33.54 | 33.59 | 11,019 | -1.11(-3.19%) |
Mar 05, 2015 | 34.65 | 34.91 | 34.61 | 34.70 | 3,251 | +0.18(+0.52%) |
Mar 04, 2015 | 34.76 | 34.84 | 34.46 | 34.52 | 5,732 | -0.32(-0.91%) |
Mar 03, 2015 | 34.59 | 34.84 | 34.57 | 34.84 | 6,618 | +0.02(+0.06%) |