Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.48 | 35.73 | 35.21 | 35.24 | 79,617 | -0.36(-1.00%) |
May 28, 2015 | 35.30 | 35.66 | 35.01 | 35.60 | 72,377 | +0.14(+0.40%) |
May 27, 2015 | 35.55 | 35.66 | 35.17 | 35.46 | 100,163 | -0.03(-0.08%) |
May 26, 2015 | 35.98 | 35.98 | 35.19 | 35.48 | 73,593 | -0.77(-2.14%) |
May 22, 2015 | 36.51 | 36.26 | 36.26 | 36.26 | 71,315 | -0.38(-1.04%) |
May 21, 2015 | 36.33 | 36.75 | 36.27 | 36.64 | 77,474 | +0.33(+0.91%) |
May 20, 2015 | 36.32 | 36.72 | 35.74 | 36.31 | 106,169 | +0.09(+0.25%) |
May 19, 2015 | 36.11 | 36.44 | 35.82 | 36.22 | 58,596 | -0.24(-0.66%) |
May 18, 2015 | 35.60 | 36.58 | 35.60 | 36.46 | 90,932 | +0.64(+1.79%) |
May 15, 2015 | 35.89 | 36.16 | 35.57 | 35.82 | 77,386 | -0.06(-0.17%) |
May 14, 2015 | 35.63 | 36.11 | 35.59 | 35.88 | 69,290 | +0.31(+0.88%) |
May 13, 2015 | 35.76 | 36.10 | 35.14 | 35.57 | 106,553 | -0.21(-0.60%) |
May 12, 2015 | 35.84 | 35.84 | 34.88 | 35.79 | 100,915 | -0.06(-0.17%) |
May 11, 2015 | 35.71 | 36.24 | 35.57 | 35.85 | 68,332 | +0.13(+0.37%) |
May 08, 2015 | 36.02 | 36.37 | 35.63 | 35.71 | 75,616 | +0.12(+0.33%) |
May 07, 2015 | 35.55 | 35.87 | 35.31 | 35.60 | 46,209 | -0.05(-0.15%) |
May 06, 2015 | 35.17 | 35.73 | 34.73 | 35.65 | 71,411 | +0.79(+2.27%) |
May 05, 2015 | 35.46 | 36.26 | 34.41 | 34.86 | 91,126 | -0.45(-1.26%) |
May 04, 2015 | 35.34 | 35.62 | 35.18 | 35.30 | 80,691 | -0.04(-0.13%) |
May 01, 2015 | 34.90 | 35.56 | 34.86 | 35.35 | 94,372 | +0.45(+1.28%) |
Apr 30, 2015 | 35.71 | 35.84 | 34.70 | 34.90 | 139,638 | -1.14(-3.16%) |
Apr 29, 2015 | 36.37 | 36.52 | 35.97 | 36.04 | 55,074 | -0.60(-1.63%) |
Apr 28, 2015 | 36.11 | 36.70 | 35.88 | 36.64 | 70,070 | +0.59(+1.63%) |
Apr 27, 2015 | 36.03 | 36.69 | 35.90 | 36.05 | 43,174 | +0.00(+0.00%) |
Apr 24, 2015 | 36.00 | 36.24 | 35.83 | 36.05 | 51,416 | +0.00(+0.00%) |
Apr 23, 2015 | 35.77 | 36.33 | 35.77 | 36.05 | 54,559 | +0.12(+0.32%) |
Apr 22, 2015 | 35.91 | 36.18 | 35.60 | 35.94 | 39,143 | +0.02(+0.05%) |
Apr 21, 2015 | 35.82 | 36.14 | 35.46 | 35.92 | 66,927 | +0.05(+0.15%) |
Apr 20, 2015 | 35.93 | 36.26 | 35.71 | 35.87 | 107,710 | +0.09(+0.25%) |
Apr 17, 2015 | 35.92 | 36.12 | 35.51 | 35.78 | 123,971 | -0.45(-1.25%) |
Apr 16, 2015 | 36.55 | 36.65 | 36.17 | 36.23 | 81,011 | -0.38(-1.05%) |
Apr 15, 2015 | 36.13 | 37.02 | 36.03 | 36.61 | 79,737 | +0.68(+1.88%) |
Apr 14, 2015 | 35.87 | 36.10 | 35.62 | 35.94 | 55,661 | +0.12(+0.35%) |
Apr 13, 2015 | 35.87 | 36.15 | 35.80 | 35.81 | 50,740 | +0.00(+0.00%) |
Apr 10, 2015 | 35.39 | 35.99 | 35.39 | 35.81 | 69,425 | +0.42(+1.18%) |
Apr 09, 2015 | 35.60 | 35.79 | 34.98 | 35.39 | 62,245 | -0.23(-0.65%) |
Apr 08, 2015 | 35.47 | 35.84 | 35.28 | 35.63 | 57,538 | +0.08(+0.23%) |
Apr 07, 2015 | 35.76 | 35.91 | 35.51 | 35.55 | 119,763 | -0.29(-0.82%) |
Apr 06, 2015 | 35.09 | 35.97 | 35.09 | 35.84 | 187,975 | +0.65(+1.85%) |
Apr 02, 2015 | 35.55 | 35.19 | 35.19 | 35.19 | 134,994 | -0.40(-1.13%) |
Apr 01, 2015 | 35.27 | 35.65 | 35.05 | 35.59 | 88,172 | +0.20(+0.55%) |
Mar 31, 2015 | 35.55 | 35.71 | 35.25 | 35.39 | 117,219 | -0.50(-1.39%) |
Mar 30, 2015 | 35.38 | 36.36 | 35.38 | 35.89 | 186,798 | +0.56(+1.59%) |
Mar 27, 2015 | 35.15 | 35.47 | 35.06 | 35.33 | 119,805 | +0.00(+0.00%) |
Mar 26, 2015 | 34.81 | 35.55 | 34.81 | 35.33 | 134,266 | +0.38(+1.10%) |
Mar 25, 2015 | 35.49 | 35.55 | 34.78 | 34.95 | 98,301 | -0.46(-1.31%) |
Mar 24, 2015 | 35.30 | 35.57 | 35.10 | 35.41 | 65,422 | +0.02(+0.05%) |
Mar 23, 2015 | 35.18 | 35.70 | 35.18 | 35.39 | 81,466 | +0.27(+0.76%) |
Mar 20, 2015 | 35.50 | 35.50 | 34.90 | 35.13 | 195,792 | -0.14(-0.40%) |
Mar 19, 2015 | 35.20 | 35.54 | 35.08 | 35.27 | 92,302 | -0.09(-0.25%) |
Mar 18, 2015 | 34.58 | 35.44 | 34.49 | 35.36 | 81,063 | +0.76(+2.20%) |
Mar 17, 2015 | 34.01 | 34.64 | 33.75 | 34.60 | 84,898 | +0.36(+1.06%) |
Mar 16, 2015 | 34.14 | 34.44 | 34.05 | 34.23 | 87,945 | +0.22(+0.65%) |
Mar 13, 2015 | 34.13 | 34.31 | 33.52 | 34.01 | 78,159 | -0.16(-0.47%) |
Mar 12, 2015 | 34.07 | 34.36 | 34.05 | 34.17 | 76,549 | +0.49(+1.45%) |
Mar 11, 2015 | 33.66 | 33.84 | 33.17 | 33.68 | 80,063 | +0.00(+0.00%) |
Mar 10, 2015 | 33.70 | 33.80 | 33.18 | 33.68 | 126,630 | -0.30(-0.89%) |
Mar 09, 2015 | 33.75 | 34.23 | 33.66 | 33.98 | 57,801 | +0.23(+0.68%) |
Mar 06, 2015 | 33.64 | 34.06 | 33.64 | 33.75 | 103,253 | -0.17(-0.50%) |
Mar 05, 2015 | 33.48 | 33.95 | 33.45 | 33.92 | 66,099 | +0.57(+1.70%) |
Mar 04, 2015 | 33.77 | 33.86 | 33.31 | 33.35 | 50,106 | -0.66(-1.93%) |
Mar 03, 2015 | 33.63 | 34.23 | 33.42 | 34.01 | 99,742 | +0.21(+0.63%) |