Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.24 | 34.60 | 33.47 | 34.37 | 670,313 | +0.05(+0.14%) |
May 28, 2015 | 34.83 | 34.96 | 33.78 | 34.32 | 373,705 | -0.47(-1.36%) |
May 27, 2015 | 34.83 | 34.96 | 34.24 | 34.80 | 441,684 | +0.02(+0.06%) |
May 26, 2015 | 35.28 | 35.32 | 33.91 | 34.78 | 627,328 | -0.49(-1.40%) |
May 22, 2015 | 35.84 | 35.27 | 35.27 | 35.27 | 576,514 | -0.53(-1.49%) |
May 21, 2015 | 35.46 | 36.25 | 35.46 | 35.81 | 536,092 | +0.41(+1.15%) |
May 20, 2015 | 35.20 | 35.90 | 35.00 | 35.40 | 687,973 | +0.13(+0.36%) |
May 19, 2015 | 35.12 | 35.44 | 34.17 | 35.27 | 768,221 | +0.32(+0.91%) |
May 18, 2015 | 35.08 | 35.46 | 34.94 | 34.96 | 905,228 | +0.06(+0.17%) |
May 15, 2015 | 36.23 | 36.24 | 34.64 | 34.90 | 3,595,369 | -3.91(-10.07%) |
May 14, 2015 | 38.20 | 39.31 | 37.61 | 38.80 | 439,927 | +1.08(+2.86%) |
May 13, 2015 | 38.58 | 39.22 | 37.53 | 37.73 | 386,681 | -0.79(-2.05%) |
May 12, 2015 | 37.98 | 38.77 | 36.71 | 38.52 | 556,240 | +0.65(+1.72%) |
May 11, 2015 | 35.66 | 37.98 | 35.58 | 37.86 | 877,382 | +2.56(+7.25%) |
May 08, 2015 | 35.32 | 37.28 | 34.61 | 35.30 | 1,456,189 | +0.37(+1.05%) |
May 07, 2015 | 33.19 | 35.18 | 31.18 | 34.94 | 2,082,648 | +2.25(+6.90%) |
May 06, 2015 | 30.95 | 33.61 | 30.51 | 32.68 | 841,993 | +1.70(+5.49%) |
May 05, 2015 | 32.38 | 32.38 | 30.50 | 30.98 | 323,402 | -1.61(-4.95%) |
May 04, 2015 | 31.70 | 33.07 | 31.68 | 32.59 | 531,310 | +1.02(+3.23%) |
May 01, 2015 | 31.56 | 32.17 | 30.72 | 31.57 | 276,050 | +0.32(+1.01%) |
Apr 30, 2015 | 31.96 | 32.28 | 30.86 | 31.26 | 190,760 | -0.76(-2.38%) |
Apr 29, 2015 | 32.44 | 32.79 | 31.74 | 32.02 | 163,490 | -0.52(-1.61%) |
Apr 28, 2015 | 31.89 | 33.11 | 31.25 | 32.54 | 232,919 | +0.69(+2.17%) |
Apr 27, 2015 | 33.02 | 33.22 | 31.79 | 31.85 | 250,651 | -0.69(-2.13%) |
Apr 24, 2015 | 32.96 | 32.96 | 31.96 | 32.54 | 159,697 | -0.14(-0.42%) |
Apr 23, 2015 | 32.71 | 32.99 | 32.18 | 32.68 | 168,821 | +0.10(+0.30%) |
Apr 22, 2015 | 33.05 | 33.60 | 32.46 | 32.58 | 296,814 | -0.16(-0.48%) |
Apr 21, 2015 | 32.26 | 32.96 | 32.04 | 32.74 | 302,739 | +0.90(+2.83%) |
Apr 20, 2015 | 30.20 | 32.24 | 29.86 | 31.84 | 382,255 | +2.07(+6.94%) |
Apr 17, 2015 | 30.09 | 30.28 | 29.03 | 29.77 | 309,333 | -0.70(-2.30%) |
Apr 16, 2015 | 30.56 | 30.82 | 30.18 | 30.48 | 160,194 | -0.28(-0.90%) |
Apr 15, 2015 | 30.40 | 30.87 | 30.18 | 30.75 | 160,088 | +0.60(+2.00%) |
Apr 14, 2015 | 31.18 | 31.34 | 29.76 | 30.15 | 270,764 | -0.97(-3.11%) |
Apr 13, 2015 | 31.44 | 31.60 | 31.05 | 31.12 | 143,490 | -0.30(-0.94%) |
Apr 10, 2015 | 31.64 | 31.90 | 31.20 | 31.42 | 180,703 | -0.20(-0.63%) |
Apr 09, 2015 | 31.74 | 31.93 | 30.83 | 31.61 | 252,310 | -0.31(-0.96%) |
Apr 08, 2015 | 32.13 | 32.51 | 31.70 | 31.92 | 130,447 | -0.08(-0.25%) |
Apr 07, 2015 | 31.70 | 32.39 | 31.60 | 32.00 | 222,682 | +0.39(+1.22%) |
Apr 06, 2015 | 31.05 | 31.97 | 30.98 | 31.61 | 164,396 | +0.46(+1.49%) |
Apr 02, 2015 | 31.40 | 31.15 | 31.15 | 31.15 | 158,260 | -0.16(-0.51%) |
Apr 01, 2015 | 31.76 | 31.76 | 30.73 | 31.31 | 187,094 | -0.40(-1.25%) |
Mar 31, 2015 | 31.46 | 32.03 | 31.41 | 31.70 | 258,870 | -0.03(-0.09%) |
Mar 30, 2015 | 31.65 | 32.12 | 31.65 | 31.73 | 176,282 | +0.25(+0.79%) |
Mar 27, 2015 | 31.42 | 31.70 | 31.01 | 31.49 | 209,280 | +0.01(+0.03%) |
Mar 26, 2015 | 29.89 | 31.85 | 29.19 | 31.48 | 383,630 | +1.34(+4.46%) |
Mar 25, 2015 | 31.27 | 31.54 | 29.96 | 30.13 | 356,626 | -1.14(-3.64%) |
Mar 24, 2015 | 32.39 | 32.69 | 31.21 | 31.27 | 519,047 | -1.55(-4.73%) |
Mar 23, 2015 | 33.39 | 33.72 | 32.19 | 32.82 | 413,311 | -0.57(-1.72%) |
Mar 20, 2015 | 34.95 | 35.33 | 33.33 | 33.39 | 968,992 | -1.33(-3.82%) |
Mar 19, 2015 | 34.18 | 35.47 | 34.03 | 34.72 | 543,097 | +0.88(+2.60%) |
Mar 18, 2015 | 32.35 | 34.26 | 32.27 | 33.84 | 557,187 | +1.53(+4.74%) |
Mar 17, 2015 | 31.78 | 33.10 | 31.52 | 32.31 | 752,373 | +0.71(+2.25%) |
Mar 16, 2015 | 31.39 | 31.74 | 31.10 | 31.59 | 433,578 | +0.54(+1.75%) |
Mar 13, 2015 | 31.48 | 31.62 | 30.91 | 31.05 | 368,781 | -0.46(-1.47%) |
Mar 12, 2015 | 31.29 | 31.62 | 31.15 | 31.52 | 215,421 | +0.38(+1.21%) |
Mar 11, 2015 | 30.38 | 31.54 | 30.22 | 31.14 | 545,621 | +0.60(+1.98%) |
Mar 10, 2015 | 29.87 | 30.82 | 29.44 | 30.54 | 636,937 | +0.23(+0.75%) |
Mar 09, 2015 | 31.53 | 31.53 | 28.82 | 30.31 | 963,505 | -1.49(-4.70%) |
Mar 06, 2015 | 31.74 | 33.37 | 31.61 | 31.80 | 608,053 | -0.19(-0.59%) |
Mar 05, 2015 | 31.24 | 32.43 | 31.06 | 31.99 | 268,320 | +0.70(+2.24%) |
Mar 04, 2015 | 31.64 | 31.90 | 31.23 | 31.29 | 291,112 | -0.28(-0.88%) |
Mar 03, 2015 | 31.46 | 32.51 | 31.28 | 31.56 | 495,194 | +0.05(+0.16%) |