Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.33 | 31.53 | 30.92 | 31.04 | 91,108 | -0.45(-1.43%) |
May 28, 2015 | 31.52 | 31.75 | 30.84 | 31.49 | 276,908 | -0.21(-0.66%) |
May 27, 2015 | 32.03 | 32.47 | 31.36 | 31.70 | 244,568 | -0.30(-0.94%) |
May 26, 2015 | 32.48 | 32.78 | 31.82 | 32.00 | 106,656 | -0.39(-1.20%) |
May 22, 2015 | 31.96 | 32.39 | 32.39 | 32.39 | 155,200 | +0.46(+1.44%) |
May 21, 2015 | 31.96 | 31.96 | 31.46 | 31.93 | 154,160 | +0.03(+0.09%) |
May 20, 2015 | 31.36 | 31.95 | 31.18 | 31.90 | 119,618 | +0.59(+1.88%) |
May 19, 2015 | 31.54 | 31.71 | 31.14 | 31.31 | 99,543 | -0.14(-0.45%) |
May 18, 2015 | 31.54 | 32.08 | 31.24 | 31.45 | 106,996 | -0.05(-0.16%) |
May 15, 2015 | 31.92 | 32.27 | 31.05 | 31.50 | 273,776 | -0.12(-0.38%) |
May 14, 2015 | 30.93 | 31.83 | 30.50 | 31.62 | 224,431 | +0.68(+2.20%) |
May 13, 2015 | 30.85 | 31.23 | 30.21 | 30.94 | 964,848 | +0.77(+2.55%) |
May 12, 2015 | 32.60 | 33.89 | 29.80 | 30.17 | 823,988 | -4.73(-13.55%) |
May 11, 2015 | 34.94 | 36.32 | 34.80 | 34.90 | 305,368 | +0.09(+0.26%) |
May 08, 2015 | 35.43 | 35.43 | 34.41 | 34.81 | 464,854 | -0.41(-1.15%) |
May 07, 2015 | 34.94 | 35.39 | 34.42 | 35.22 | 212,796 | +0.34(+0.96%) |
May 06, 2015 | 36.04 | 36.04 | 34.84 | 34.88 | 172,533 | -0.95(-2.65%) |
May 05, 2015 | 36.28 | 36.49 | 35.48 | 35.83 | 111,135 | -0.65(-1.78%) |
May 04, 2015 | 36.42 | 36.89 | 35.83 | 36.48 | 133,908 | -0.03(-0.08%) |
May 01, 2015 | 36.00 | 36.61 | 35.77 | 36.51 | 151,332 | +0.51(+1.42%) |
Apr 30, 2015 | 36.57 | 36.73 | 35.97 | 36.00 | 115,739 | -0.60(-1.64%) |
Apr 29, 2015 | 37.48 | 37.48 | 36.30 | 36.60 | 114,830 | -1.01(-2.69%) |
Apr 28, 2015 | 36.14 | 37.77 | 36.14 | 37.61 | 362,395 | +1.46(+4.04%) |
Apr 27, 2015 | 36.21 | 36.38 | 35.94 | 36.15 | 173,682 | +0.13(+0.36%) |
Apr 24, 2015 | 36.20 | 36.47 | 35.89 | 36.02 | 56,038 | -0.17(-0.47%) |
Apr 23, 2015 | 35.75 | 36.40 | 35.73 | 36.19 | 111,393 | +0.37(+1.03%) |
Apr 22, 2015 | 35.91 | 36.30 | 35.62 | 35.82 | 99,277 | -0.01(-0.03%) |
Apr 21, 2015 | 35.29 | 36.27 | 35.23 | 35.83 | 95,986 | +0.61(+1.73%) |
Apr 20, 2015 | 35.59 | 35.88 | 34.98 | 35.22 | 134,729 | -0.30(-0.84%) |
Apr 17, 2015 | 35.56 | 35.66 | 35.11 | 35.52 | 69,440 | -0.36(-1.00%) |
Apr 16, 2015 | 36.57 | 36.68 | 35.79 | 35.88 | 153,753 | -0.62(-1.70%) |
Apr 15, 2015 | 35.50 | 36.84 | 35.23 | 36.50 | 156,524 | +1.13(+3.19%) |
Apr 14, 2015 | 34.27 | 35.41 | 34.00 | 35.37 | 350,386 | +0.97(+2.82%) |
Apr 13, 2015 | 34.03 | 34.58 | 33.93 | 34.40 | 280,511 | +0.52(+1.53%) |
Apr 10, 2015 | 34.74 | 34.74 | 33.49 | 33.88 | 93,803 | -0.71(-2.05%) |
Apr 09, 2015 | 34.06 | 34.71 | 33.61 | 34.59 | 149,716 | +0.67(+1.98%) |
Apr 08, 2015 | 34.08 | 34.92 | 33.68 | 33.92 | 330,878 | +0.08(+0.24%) |
Apr 07, 2015 | 33.58 | 34.10 | 33.15 | 33.84 | 120,989 | +0.01(+0.03%) |
Apr 06, 2015 | 33.82 | 34.44 | 33.60 | 33.83 | 100,192 | -0.07(-0.21%) |
Apr 02, 2015 | 32.62 | 33.90 | 33.90 | 33.90 | 149,600 | +1.33(+4.08%) |
Apr 01, 2015 | 32.36 | 33.70 | 32.25 | 32.57 | 149,700 | +0.30(+0.95%) |
Mar 31, 2015 | 32.62 | 32.71 | 32.07 | 32.27 | 188,790 | -0.56(-1.72%) |
Mar 30, 2015 | 31.79 | 33.07 | 31.70 | 32.83 | 233,305 | +1.24(+3.93%) |
Mar 27, 2015 | 31.19 | 32.09 | 30.99 | 31.59 | 240,782 | +0.28(+0.89%) |
Mar 26, 2015 | 31.60 | 31.95 | 30.80 | 31.31 | 170,039 | -0.48(-1.51%) |
Mar 25, 2015 | 32.45 | 32.79 | 31.51 | 31.79 | 238,590 | -0.51(-1.58%) |
Mar 24, 2015 | 32.26 | 32.74 | 32.26 | 32.30 | 67,077 | -0.30(-0.92%) |
Mar 23, 2015 | 32.82 | 32.94 | 32.40 | 32.60 | 35,180 | -0.30(-0.91%) |
Mar 20, 2015 | 33.75 | 33.89 | 32.83 | 32.90 | 127,777 | -0.73(-2.17%) |
Mar 19, 2015 | 33.56 | 33.66 | 32.90 | 33.63 | 69,637 | -0.05(-0.15%) |
Mar 18, 2015 | 32.24 | 33.75 | 31.88 | 33.68 | 198,875 | +1.27(+3.92%) |
Mar 17, 2015 | 32.67 | 32.67 | 32.00 | 32.41 | 114,114 | -0.32(-0.98%) |
Mar 16, 2015 | 33.35 | 33.35 | 32.60 | 32.73 | 109,327 | -0.46(-1.39%) |
Mar 13, 2015 | 34.16 | 34.17 | 33.17 | 33.19 | 196,069 | -0.86(-2.53%) |
Mar 12, 2015 | 35.17 | 35.17 | 33.58 | 34.05 | 104,626 | -1.19(-3.38%) |
Mar 11, 2015 | 33.64 | 35.36 | 33.25 | 35.24 | 165,088 | +1.48(+4.38%) |
Mar 10, 2015 | 34.52 | 35.00 | 33.67 | 33.76 | 115,842 | -0.96(-2.76%) |
Mar 09, 2015 | 35.10 | 35.20 | 34.07 | 34.72 | 81,520 | -0.53(-1.50%) |
Mar 06, 2015 | 36.41 | 36.74 | 35.00 | 35.25 | 223,552 | -1.15(-3.16%) |
Mar 05, 2015 | 35.89 | 36.51 | 35.44 | 36.40 | 136,565 | +0.47(+1.31%) |
Mar 04, 2015 | 35.61 | 36.00 | 35.30 | 35.93 | 211,733 | +0.31(+0.87%) |
Mar 03, 2015 | 35.29 | 35.82 | 35.29 | 35.62 | 56,219 | +0.12(+0.34%) |