Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.05 | 33.05 | 32.63 | 32.63 | 13,033 | -0.41(-1.24%) |
May 28, 2015 | 33.03 | 33.07 | 32.85 | 33.03 | 13,759 | -0.08(-0.24%) |
May 27, 2015 | 32.84 | 33.12 | 32.81 | 33.12 | 14,113 | +0.29(+0.89%) |
May 26, 2015 | 33.07 | 33.07 | 32.68 | 32.82 | 16,939 | -0.22(-0.68%) |
May 22, 2015 | 33.00 | 33.05 | 33.05 | 33.05 | 20,000 | -0.08(-0.24%) |
May 21, 2015 | 33.36 | 33.36 | 32.95 | 33.13 | 44,388 | -0.13(-0.39%) |
May 20, 2015 | 33.44 | 33.45 | 33.24 | 33.26 | 13,952 | -0.05(-0.15%) |
May 19, 2015 | 33.21 | 33.40 | 33.21 | 33.31 | 22,073 | -0.09(-0.25%) |
May 18, 2015 | 33.36 | 33.45 | 33.19 | 33.40 | 22,019 | +0.03(+0.10%) |
May 15, 2015 | 33.31 | 33.47 | 33.16 | 33.36 | 35,014 | +0.10(+0.30%) |
May 14, 2015 | 32.78 | 33.26 | 32.78 | 33.26 | 20,837 | +0.60(+1.83%) |
May 13, 2015 | 33.22 | 33.33 | 32.62 | 32.66 | 20,996 | -0.35(-1.06%) |
May 12, 2015 | 32.72 | 33.04 | 32.42 | 33.01 | 29,733 | +0.09(+0.27%) |
May 11, 2015 | 33.43 | 33.47 | 32.88 | 32.92 | 14,027 | -0.51(-1.52%) |
May 08, 2015 | 33.44 | 33.80 | 33.40 | 33.43 | 25,306 | +0.39(+1.18%) |
May 07, 2015 | 32.70 | 33.09 | 32.54 | 33.04 | 40,542 | +0.44(+1.35%) |
May 06, 2015 | 32.82 | 32.82 | 32.40 | 32.60 | 35,698 | -0.18(-0.56%) |
May 05, 2015 | 33.51 | 33.51 | 32.66 | 32.78 | 21,658 | -0.67(-1.99%) |
May 04, 2015 | 33.60 | 33.78 | 33.43 | 33.45 | 26,839 | -0.01(-0.03%) |
May 01, 2015 | 33.39 | 33.71 | 33.39 | 33.46 | 20,763 | +0.04(+0.12%) |
Apr 30, 2015 | 33.96 | 33.96 | 33.20 | 33.42 | 28,724 | -0.73(-2.14%) |
Apr 29, 2015 | 34.43 | 34.70 | 34.15 | 34.15 | 30,269 | -0.61(-1.75%) |
Apr 28, 2015 | 34.93 | 34.93 | 34.56 | 34.76 | 10,263 | +0.01(+0.03%) |
Apr 27, 2015 | 35.04 | 35.17 | 34.70 | 34.75 | 29,203 | -0.15(-0.42%) |
Apr 24, 2015 | 34.96 | 35.09 | 34.77 | 34.90 | 13,720 | +0.08(+0.22%) |
Apr 23, 2015 | 34.65 | 34.86 | 34.65 | 34.82 | 11,789 | +0.11(+0.32%) |
Apr 22, 2015 | 34.73 | 34.86 | 34.66 | 34.71 | 15,213 | -0.02(-0.06%) |
Apr 21, 2015 | 34.64 | 34.85 | 34.60 | 34.73 | 25,827 | +0.11(+0.32%) |
Apr 20, 2015 | 34.64 | 34.74 | 34.51 | 34.62 | 20,497 | +0.06(+0.17%) |
Apr 17, 2015 | 34.84 | 34.84 | 34.42 | 34.56 | 24,922 | -0.26(-0.75%) |
Apr 16, 2015 | 34.89 | 34.91 | 34.60 | 34.82 | 15,160 | +0.01(+0.03%) |
Apr 15, 2015 | 35.23 | 35.38 | 34.81 | 34.81 | 20,186 | -0.31(-0.89%) |
Apr 14, 2015 | 35.19 | 35.35 | 35.12 | 35.12 | 9,824 | +0.01(+0.04%) |
Apr 13, 2015 | 35.18 | 35.27 | 35.02 | 35.11 | 18,630 | +0.05(+0.14%) |
Apr 10, 2015 | 35.08 | 35.39 | 35.01 | 35.06 | 19,811 | +0.29(+0.83%) |
Apr 09, 2015 | 35.75 | 35.75 | 34.75 | 34.77 | 24,376 | -0.88(-2.47%) |
Apr 08, 2015 | 35.82 | 35.84 | 35.62 | 35.65 | 20,986 | -0.10(-0.29%) |
Apr 07, 2015 | 36.29 | 36.29 | 35.74 | 35.75 | 32,362 | -0.62(-1.71%) |
Apr 06, 2015 | 36.20 | 36.49 | 36.09 | 36.37 | 18,984 | +0.28(+0.79%) |
Apr 02, 2015 | 35.74 | 36.09 | 36.09 | 36.09 | 14,800 | +0.34(+0.95%) |
Apr 01, 2015 | 35.89 | 36.03 | 35.45 | 35.75 | 11,293 | -0.15(-0.42%) |
Mar 31, 2015 | 36.05 | 36.18 | 35.65 | 35.90 | 21,215 | -0.24(-0.66%) |
Mar 30, 2015 | 36.09 | 36.18 | 35.72 | 36.14 | 16,497 | +0.50(+1.39%) |
Mar 27, 2015 | 35.59 | 35.72 | 35.51 | 35.64 | 8,562 | +0.13(+0.37%) |
Mar 26, 2015 | 35.65 | 35.74 | 35.46 | 35.51 | 21,712 | -0.31(-0.87%) |
Mar 25, 2015 | 36.52 | 36.57 | 35.68 | 35.82 | 8,584 | -0.63(-1.72%) |
Mar 24, 2015 | 36.81 | 36.81 | 36.43 | 36.45 | 20,779 | -0.39(-1.05%) |
Mar 23, 2015 | 36.68 | 37.05 | 36.61 | 36.84 | 15,131 | +0.14(+0.37%) |
Mar 20, 2015 | 35.87 | 36.70 | 35.87 | 36.70 | 15,403 | +0.89(+2.49%) |
Mar 19, 2015 | 35.73 | 35.93 | 35.73 | 35.81 | 11,846 | +0.03(+0.09%) |
Mar 18, 2015 | 34.96 | 35.77 | 34.80 | 35.77 | 12,517 | +0.78(+2.23%) |
Mar 17, 2015 | 34.95 | 35.03 | 34.79 | 34.99 | 27,193 | +0.08(+0.24%) |
Mar 16, 2015 | 34.96 | 35.18 | 34.91 | 34.91 | 16,829 | +0.18(+0.52%) |
Mar 13, 2015 | 34.74 | 34.84 | 34.10 | 34.73 | 14,239 | -0.24(-0.69%) |
Mar 12, 2015 | 34.57 | 34.98 | 34.51 | 34.97 | 34,711 | +0.67(+1.95%) |
Mar 11, 2015 | 34.30 | 34.39 | 34.09 | 34.30 | 13,339 | -0.02(-0.06%) |
Mar 10, 2015 | 34.07 | 34.35 | 34.00 | 34.32 | 18,534 | +0.14(+0.40%) |
Mar 09, 2015 | 34.12 | 34.40 | 34.05 | 34.18 | 28,138 | +0.13(+0.40%) |
Mar 06, 2015 | 35.09 | 35.09 | 33.98 | 34.05 | 65,076 | -1.35(-3.81%) |
Mar 05, 2015 | 35.44 | 35.75 | 35.30 | 35.40 | 16,348 | -0.02(-0.06%) |
Mar 04, 2015 | 35.93 | 35.84 | 35.34 | 35.42 | 29,773 | -0.42(-1.17%) |
Mar 03, 2015 | 35.98 | 35.98 | 35.50 | 35.84 | 10,202 | -0.07(-0.20%) |