Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.12 | 36.47 | 35.57 | 36.14 | 195,126 | +0.09(+0.24%) |
May 28, 2015 | 35.56 | 36.30 | 35.23 | 36.05 | 176,089 | +0.47(+1.32%) |
May 27, 2015 | 35.55 | 35.76 | 35.37 | 35.58 | 217,635 | +0.04(+0.11%) |
May 26, 2015 | 36.03 | 36.22 | 35.44 | 35.54 | 147,614 | -0.70(-1.94%) |
May 22, 2015 | 36.51 | 36.24 | 36.24 | 36.24 | 127,032 | -0.28(-0.76%) |
May 21, 2015 | 36.64 | 36.81 | 36.46 | 36.52 | 146,423 | -0.07(-0.18%) |
May 20, 2015 | 36.69 | 36.85 | 36.39 | 36.59 | 110,348 | -0.11(-0.29%) |
May 19, 2015 | 36.94 | 36.94 | 36.44 | 36.70 | 87,872 | -0.11(-0.29%) |
May 18, 2015 | 36.70 | 36.99 | 36.55 | 36.80 | 140,575 | -0.03(-0.08%) |
May 15, 2015 | 37.19 | 37.25 | 36.46 | 36.83 | 97,078 | -0.28(-0.75%) |
May 14, 2015 | 36.93 | 37.23 | 36.69 | 37.11 | 122,861 | +0.30(+0.81%) |
May 13, 2015 | 36.87 | 37.25 | 36.41 | 36.81 | 107,767 | -0.07(-0.18%) |
May 12, 2015 | 36.46 | 36.97 | 35.78 | 36.88 | 112,258 | +0.36(+0.97%) |
May 11, 2015 | 36.62 | 37.10 | 36.48 | 36.52 | 93,375 | -0.03(-0.08%) |
May 08, 2015 | 36.70 | 37.28 | 36.42 | 36.55 | 210,203 | +0.32(+0.87%) |
May 07, 2015 | 35.79 | 36.50 | 35.32 | 36.23 | 151,368 | +0.47(+1.31%) |
May 06, 2015 | 33.90 | 35.76 | 33.57 | 35.76 | 207,137 | +2.08(+6.18%) |
May 05, 2015 | 36.04 | 36.27 | 33.25 | 33.68 | 436,803 | -2.59(-7.14%) |
May 04, 2015 | 37.04 | 37.20 | 36.24 | 36.27 | 178,662 | -0.76(-2.05%) |
May 01, 2015 | 37.25 | 37.66 | 36.62 | 37.03 | 354,405 | +0.00(+0.00%) |
Apr 30, 2015 | 34.12 | 37.41 | 33.87 | 37.03 | 332,094 | +3.73(+11.21%) |
Apr 29, 2015 | 33.51 | 33.62 | 33.12 | 33.30 | 68,889 | -0.44(-1.31%) |
Apr 28, 2015 | 33.44 | 34.00 | 33.40 | 33.74 | 85,971 | +0.16(+0.49%) |
Apr 27, 2015 | 33.33 | 34.12 | 33.33 | 33.58 | 74,421 | +0.25(+0.75%) |
Apr 24, 2015 | 33.48 | 33.48 | 33.29 | 33.33 | 57,704 | -0.04(-0.12%) |
Apr 23, 2015 | 33.31 | 33.58 | 33.26 | 33.37 | 40,743 | -0.03(-0.09%) |
Apr 22, 2015 | 33.20 | 33.54 | 32.84 | 33.39 | 29,958 | +0.14(+0.43%) |
Apr 21, 2015 | 33.55 | 33.55 | 33.13 | 33.25 | 41,150 | -0.12(-0.35%) |
Apr 20, 2015 | 32.92 | 33.79 | 32.91 | 33.37 | 46,017 | +0.43(+1.31%) |
Apr 17, 2015 | 33.54 | 33.54 | 32.85 | 32.93 | 81,758 | -0.85(-2.53%) |
Apr 16, 2015 | 34.04 | 34.09 | 33.78 | 33.79 | 47,369 | -0.22(-0.65%) |
Apr 15, 2015 | 33.81 | 34.16 | 33.78 | 34.01 | 80,105 | +0.25(+0.74%) |
Apr 14, 2015 | 33.57 | 33.84 | 33.45 | 33.76 | 71,351 | +0.23(+0.69%) |
Apr 13, 2015 | 33.51 | 33.94 | 33.49 | 33.53 | 60,080 | -0.16(-0.48%) |
Apr 10, 2015 | 33.92 | 34.13 | 33.64 | 33.69 | 73,726 | -0.31(-0.90%) |
Apr 09, 2015 | 33.86 | 34.21 | 33.37 | 34.00 | 51,973 | +0.12(+0.34%) |
Apr 08, 2015 | 33.81 | 33.95 | 33.38 | 33.88 | 74,781 | +0.15(+0.46%) |
Apr 07, 2015 | 34.27 | 34.50 | 33.65 | 33.73 | 71,985 | -0.78(-2.25%) |
Apr 06, 2015 | 34.48 | 34.97 | 34.34 | 34.51 | 64,031 | -0.09(-0.25%) |
Apr 02, 2015 | 34.22 | 34.59 | 34.59 | 34.59 | 76,594 | +0.43(+1.26%) |
Apr 01, 2015 | 34.07 | 34.21 | 33.61 | 34.16 | 89,553 | -0.12(-0.34%) |
Mar 31, 2015 | 33.65 | 34.39 | 33.58 | 34.28 | 112,608 | +0.26(+0.76%) |
Mar 30, 2015 | 33.27 | 34.07 | 33.27 | 34.02 | 74,009 | +0.80(+2.40%) |
Mar 27, 2015 | 32.82 | 33.27 | 32.55 | 33.22 | 70,761 | +0.41(+1.26%) |
Mar 26, 2015 | 33.25 | 33.64 | 32.68 | 32.81 | 103,698 | -0.50(-1.50%) |
Mar 25, 2015 | 33.65 | 33.83 | 33.14 | 33.31 | 81,055 | -0.36(-1.05%) |
Mar 24, 2015 | 33.67 | 33.82 | 33.40 | 33.66 | 87,858 | +0.03(+0.09%) |
Mar 23, 2015 | 33.87 | 33.98 | 33.42 | 33.63 | 73,360 | -0.24(-0.71%) |
Mar 20, 2015 | 33.59 | 34.16 | 33.48 | 33.87 | 127,829 | +0.48(+1.44%) |
Mar 19, 2015 | 33.40 | 33.61 | 33.19 | 33.39 | 65,531 | -0.23(-0.69%) |
Mar 18, 2015 | 32.71 | 33.69 | 32.60 | 33.62 | 81,857 | +0.79(+2.40%) |
Mar 17, 2015 | 32.90 | 32.99 | 32.66 | 32.84 | 83,084 | -0.13(-0.41%) |
Mar 16, 2015 | 33.48 | 33.48 | 32.90 | 32.97 | 43,254 | -0.26(-0.78%) |
Mar 13, 2015 | 33.38 | 33.54 | 32.58 | 33.23 | 70,672 | -0.14(-0.43%) |
Mar 12, 2015 | 32.28 | 33.51 | 32.28 | 33.37 | 95,983 | +1.43(+4.48%) |
Mar 11, 2015 | 32.05 | 32.16 | 31.82 | 31.95 | 136,241 | -0.17(-0.54%) |
Mar 10, 2015 | 32.08 | 32.26 | 31.92 | 32.12 | 63,013 | -0.50(-1.53%) |
Mar 09, 2015 | 32.28 | 32.77 | 32.25 | 32.62 | 59,243 | +0.43(+1.34%) |
Mar 06, 2015 | 32.32 | 32.86 | 32.03 | 32.19 | 81,535 | -0.46(-1.41%) |
Mar 05, 2015 | 32.84 | 32.99 | 32.40 | 32.65 | 52,139 | -0.17(-0.53%) |
Mar 04, 2015 | 33.17 | 33.43 | 32.42 | 32.82 | 119,836 | -0.61(-1.83%) |
Mar 03, 2015 | 33.98 | 33.98 | 33.39 | 33.43 | 52,522 | -0.56(-1.66%) |