Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.78 | 32.91 | 32.48 | 32.54 | 51,714 | -0.24(-0.73%) |
May 28, 2015 | 32.68 | 32.99 | 32.50 | 32.78 | 48,187 | +0.15(+0.46%) |
May 27, 2015 | 32.81 | 33.00 | 32.56 | 32.63 | 96,603 | -0.27(-0.82%) |
May 26, 2015 | 33.39 | 33.46 | 32.83 | 32.90 | 106,523 | -0.63(-1.88%) |
May 22, 2015 | 34.15 | 33.53 | 33.53 | 33.53 | 18,800 | -0.44(-1.30%) |
May 21, 2015 | 33.78 | 34.28 | 33.78 | 33.97 | 58,775 | +0.32(+0.95%) |
May 20, 2015 | 33.65 | 33.88 | 33.48 | 33.65 | 195,230 | -0.14(-0.41%) |
May 19, 2015 | 34.00 | 35.20 | 33.62 | 33.79 | 38,487 | -0.59(-1.72%) |
May 18, 2015 | 34.08 | 34.70 | 34.08 | 34.38 | 114,999 | +0.32(+0.94%) |
May 15, 2015 | 34.31 | 34.34 | 33.85 | 34.06 | 39,007 | -0.22(-0.64%) |
May 14, 2015 | 33.68 | 34.33 | 33.68 | 34.28 | 146,149 | +0.81(+2.41%) |
May 13, 2015 | 33.43 | 33.53 | 33.06 | 33.47 | 35,872 | +0.09(+0.28%) |
May 12, 2015 | 33.39 | 33.88 | 33.31 | 33.38 | 45,133 | -0.20(-0.60%) |
May 11, 2015 | 33.63 | 33.72 | 33.44 | 33.58 | 24,461 | -0.14(-0.42%) |
May 08, 2015 | 33.54 | 33.75 | 33.33 | 33.72 | 18,763 | +0.26(+0.78%) |
May 07, 2015 | 33.79 | 33.79 | 33.40 | 33.46 | 28,182 | -0.37(-1.09%) |
May 06, 2015 | 33.57 | 34.09 | 33.55 | 33.83 | 22,321 | +0.32(+0.96%) |
May 05, 2015 | 33.21 | 33.52 | 33.07 | 33.51 | 35,215 | +0.07(+0.21%) |
May 04, 2015 | 33.33 | 33.54 | 33.20 | 33.44 | 25,595 | +0.00(+0.00%) |
May 01, 2015 | 33.55 | 33.63 | 33.23 | 33.44 | 69,791 | -0.23(-0.68%) |
Apr 30, 2015 | 34.20 | 34.20 | 33.54 | 33.67 | 28,781 | -0.39(-1.15%) |
Apr 29, 2015 | 33.72 | 34.08 | 33.65 | 34.06 | 43,911 | +0.43(+1.28%) |
Apr 28, 2015 | 33.66 | 33.83 | 33.39 | 33.63 | 55,657 | +0.01(+0.03%) |
Apr 27, 2015 | 33.86 | 34.07 | 33.53 | 33.62 | 81,485 | -0.36(-1.06%) |
Apr 24, 2015 | 34.53 | 34.53 | 33.94 | 33.98 | 57,465 | -0.62(-1.79%) |
Apr 23, 2015 | 34.71 | 35.05 | 34.59 | 34.60 | 26,336 | +0.01(+0.03%) |
Apr 22, 2015 | 34.66 | 34.71 | 34.40 | 34.59 | 30,925 | -0.15(-0.43%) |
Apr 21, 2015 | 34.70 | 34.75 | 34.45 | 34.74 | 16,250 | -0.10(-0.29%) |
Apr 20, 2015 | 34.79 | 34.93 | 34.63 | 34.84 | 19,101 | +0.14(+0.40%) |
Apr 17, 2015 | 34.56 | 34.89 | 34.56 | 34.70 | 29,233 | +0.12(+0.35%) |
Apr 16, 2015 | 34.66 | 34.66 | 34.30 | 34.58 | 24,146 | +0.03(+0.09%) |
Apr 15, 2015 | 34.54 | 34.97 | 34.50 | 34.55 | 24,193 | +0.07(+0.20%) |
Apr 14, 2015 | 34.49 | 34.64 | 34.40 | 34.48 | 25,815 | +0.07(+0.20%) |
Apr 13, 2015 | 34.80 | 34.80 | 34.32 | 34.41 | 42,150 | -0.72(-2.05%) |
Apr 10, 2015 | 35.17 | 35.17 | 34.85 | 35.13 | 56,244 | +0.05(+0.14%) |
Apr 09, 2015 | 35.29 | 35.34 | 34.91 | 35.08 | 24,962 | -0.45(-1.27%) |
Apr 08, 2015 | 35.74 | 35.74 | 35.33 | 35.53 | 12,554 | -0.18(-0.50%) |
Apr 07, 2015 | 35.75 | 35.85 | 35.53 | 35.71 | 41,654 | -0.20(-0.56%) |
Apr 06, 2015 | 36.02 | 36.24 | 35.88 | 35.91 | 13,655 | -0.28(-0.77%) |
Apr 02, 2015 | 35.68 | 36.19 | 36.19 | 36.19 | 14,900 | +0.24(+0.67%) |
Apr 01, 2015 | 35.25 | 36.00 | 35.08 | 35.95 | 28,807 | +0.67(+1.90%) |
Mar 31, 2015 | 36.05 | 36.38 | 35.15 | 35.28 | 36,527 | -1.01(-2.78%) |
Mar 30, 2015 | 35.75 | 36.37 | 35.75 | 36.29 | 14,703 | +0.60(+1.68%) |
Mar 27, 2015 | 35.61 | 35.74 | 35.54 | 35.69 | 8,404 | +0.04(+0.11%) |
Mar 26, 2015 | 36.26 | 36.26 | 35.60 | 35.65 | 20,744 | -0.53(-1.46%) |
Mar 25, 2015 | 36.22 | 36.31 | 36.07 | 36.18 | 19,645 | -0.10(-0.28%) |
Mar 24, 2015 | 36.11 | 36.35 | 36.00 | 36.28 | 32,844 | -0.08(-0.22%) |
Mar 23, 2015 | 36.21 | 36.47 | 36.16 | 36.36 | 58,465 | +0.47(+1.31%) |
Mar 20, 2015 | 35.16 | 36.00 | 35.16 | 35.89 | 74,236 | +0.99(+2.84%) |
Mar 19, 2015 | 35.04 | 35.08 | 34.70 | 34.90 | 32,698 | -0.18(-0.51%) |
Mar 18, 2015 | 34.79 | 35.12 | 34.39 | 35.08 | 29,729 | +0.49(+1.42%) |
Mar 17, 2015 | 35.15 | 35.18 | 34.57 | 34.59 | 41,733 | -0.73(-2.07%) |
Mar 16, 2015 | 35.17 | 35.35 | 35.04 | 35.32 | 13,805 | +0.16(+0.46%) |
Mar 13, 2015 | 35.83 | 35.83 | 35.16 | 35.16 | 21,080 | -0.74(-2.06%) |
Mar 12, 2015 | 35.88 | 36.04 | 35.56 | 35.90 | 21,281 | +0.07(+0.20%) |
Mar 11, 2015 | 34.86 | 35.98 | 34.86 | 35.83 | 15,286 | +0.30(+0.84%) |
Mar 10, 2015 | 35.09 | 35.79 | 35.09 | 35.53 | 61,296 | -0.06(-0.17%) |
Mar 09, 2015 | 35.62 | 35.79 | 35.49 | 35.59 | 11,694 | +0.41(+1.17%) |
Mar 06, 2015 | 35.18 | 35.30 | 35.00 | 35.18 | 64,997 | -0.17(-0.48%) |
Mar 05, 2015 | 35.68 | 35.69 | 35.30 | 35.35 | 26,913 | -0.38(-1.06%) |
Mar 04, 2015 | 35.87 | 36.12 | 35.57 | 35.73 | 14,566 | -0.39(-1.09%) |
Mar 03, 2015 | 35.95 | 36.16 | 35.55 | 36.12 | 9,440 | +0.16(+0.45%) |