Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.77 | 32.24 | 31.31 | 31.68 | 374,029 | -0.05(-0.16%) |
May 28, 2015 | 31.53 | 31.94 | 31.20 | 31.73 | 187,480 | +0.14(+0.44%) |
May 27, 2015 | 32.04 | 32.50 | 31.40 | 31.59 | 353,794 | -0.45(-1.40%) |
May 26, 2015 | 32.58 | 32.76 | 31.97 | 32.04 | 331,745 | -0.55(-1.69%) |
May 22, 2015 | 33.24 | 32.59 | 32.59 | 32.59 | 192,500 | -0.80(-2.40%) |
May 21, 2015 | 31.98 | 33.40 | 31.82 | 33.39 | 355,556 | +1.38(+4.31%) |
May 20, 2015 | 31.80 | 32.24 | 31.39 | 32.01 | 205,010 | +0.22(+0.69%) |
May 19, 2015 | 31.29 | 31.99 | 31.25 | 31.79 | 314,722 | +0.56(+1.79%) |
May 18, 2015 | 31.10 | 31.65 | 30.68 | 31.23 | 515,440 | +0.15(+0.48%) |
May 15, 2015 | 32.97 | 33.29 | 30.95 | 31.08 | 430,829 | -1.81(-5.50%) |
May 14, 2015 | 32.81 | 33.07 | 31.62 | 32.89 | 256,327 | +0.22(+0.67%) |
May 13, 2015 | 33.36 | 33.59 | 32.55 | 32.67 | 223,847 | -0.84(-2.51%) |
May 12, 2015 | 33.33 | 33.59 | 33.10 | 33.51 | 317,578 | +0.04(+0.12%) |
May 11, 2015 | 32.66 | 33.50 | 32.66 | 33.47 | 266,420 | +0.81(+2.48%) |
May 08, 2015 | 33.34 | 33.48 | 32.57 | 32.66 | 300,577 | -0.39(-1.18%) |
May 07, 2015 | 31.77 | 33.16 | 31.77 | 33.05 | 382,072 | +1.28(+4.03%) |
May 06, 2015 | 31.79 | 32.06 | 31.39 | 31.77 | 405,045 | +0.01(+0.03%) |
May 05, 2015 | 32.91 | 32.91 | 31.57 | 31.76 | 426,042 | -1.13(-3.44%) |
May 04, 2015 | 30.95 | 32.95 | 30.72 | 32.89 | 718,078 | +2.07(+6.72%) |
May 01, 2015 | 30.71 | 31.05 | 30.30 | 30.82 | 303,345 | +0.19(+0.62%) |
Apr 30, 2015 | 31.81 | 32.06 | 30.02 | 30.63 | 641,000 | -1.18(-3.71%) |
Apr 29, 2015 | 33.30 | 33.58 | 31.75 | 31.81 | 496,596 | -1.65(-4.93%) |
Apr 28, 2015 | 33.39 | 33.68 | 32.53 | 33.46 | 259,344 | +0.13(+0.39%) |
Apr 27, 2015 | 34.82 | 34.84 | 33.22 | 33.33 | 311,002 | -1.34(-3.87%) |
Apr 24, 2015 | 33.78 | 34.74 | 33.75 | 34.67 | 289,574 | +0.83(+2.45%) |
Apr 23, 2015 | 33.21 | 34.00 | 32.83 | 33.84 | 229,199 | +0.74(+2.24%) |
Apr 22, 2015 | 33.76 | 33.79 | 32.70 | 33.10 | 294,119 | -0.68(-2.01%) |
Apr 21, 2015 | 34.33 | 34.43 | 33.23 | 33.78 | 303,976 | -0.56(-1.63%) |
Apr 20, 2015 | 34.41 | 34.49 | 33.52 | 34.34 | 316,200 | +0.38(+1.12%) |
Apr 17, 2015 | 34.98 | 34.99 | 33.64 | 33.96 | 335,764 | -1.17(-3.33%) |
Apr 16, 2015 | 34.20 | 35.28 | 33.84 | 35.13 | 358,431 | +1.01(+2.96%) |
Apr 15, 2015 | 33.67 | 34.21 | 33.35 | 34.12 | 289,241 | +0.63(+1.88%) |
Apr 14, 2015 | 34.54 | 34.57 | 33.19 | 33.49 | 393,307 | -1.07(-3.10%) |
Apr 13, 2015 | 34.00 | 35.00 | 33.83 | 34.56 | 483,538 | +0.47(+1.38%) |
Apr 10, 2015 | 33.64 | 34.21 | 33.63 | 34.09 | 249,988 | +0.54(+1.61%) |
Apr 09, 2015 | 33.22 | 34.10 | 33.08 | 33.55 | 347,411 | +0.21(+0.63%) |
Apr 08, 2015 | 32.16 | 33.46 | 31.80 | 33.34 | 295,556 | +1.13(+3.51%) |
Apr 07, 2015 | 32.93 | 33.04 | 31.88 | 32.21 | 278,090 | -0.53(-1.62%) |
Apr 06, 2015 | 32.40 | 33.06 | 32.40 | 32.74 | 191,048 | +0.18(+0.55%) |
Apr 02, 2015 | 32.22 | 32.56 | 32.56 | 32.56 | 155,900 | +0.32(+0.99%) |
Apr 01, 2015 | 33.22 | 33.35 | 31.95 | 32.24 | 255,034 | -1.05(-3.15%) |
Mar 31, 2015 | 32.69 | 33.34 | 32.46 | 33.29 | 238,341 | +0.37(+1.12%) |
Mar 30, 2015 | 32.57 | 33.25 | 32.41 | 32.92 | 191,407 | +0.50(+1.54%) |
Mar 27, 2015 | 32.24 | 32.87 | 32.11 | 32.42 | 177,878 | +0.22(+0.68%) |
Mar 26, 2015 | 31.93 | 32.31 | 31.86 | 32.20 | 424,621 | +0.04(+0.12%) |
Mar 25, 2015 | 32.01 | 32.27 | 31.72 | 32.16 | 311,372 | +0.03(+0.09%) |
Mar 24, 2015 | 31.58 | 32.60 | 31.58 | 32.13 | 260,194 | +0.34(+1.07%) |
Mar 23, 2015 | 33.00 | 33.00 | 31.58 | 31.79 | 590,422 | -1.21(-3.67%) |
Mar 20, 2015 | 33.00 | 33.30 | 32.58 | 33.00 | 723,439 | +0.03(+0.09%) |
Mar 19, 2015 | 33.65 | 33.77 | 32.88 | 32.97 | 305,827 | -0.70(-2.08%) |
Mar 18, 2015 | 34.59 | 34.59 | 33.17 | 33.67 | 378,192 | -1.20(-3.44%) |
Mar 17, 2015 | 34.90 | 35.18 | 34.01 | 34.87 | 367,412 | -0.08(-0.23%) |
Mar 16, 2015 | 34.98 | 35.67 | 34.36 | 34.95 | 670,539 | +0.06(+0.17%) |
Mar 13, 2015 | 34.73 | 35.01 | 33.82 | 34.89 | 534,986 | -0.05(-0.14%) |
Mar 12, 2015 | 35.27 | 35.29 | 32.63 | 34.94 | 1,913,279 | +2.24(+6.85%) |
Mar 11, 2015 | 32.97 | 33.84 | 32.37 | 32.70 | 884,570 | -0.32(-0.97%) |
Mar 10, 2015 | 33.50 | 33.60 | 32.37 | 33.02 | 655,173 | -0.75(-2.22%) |
Mar 09, 2015 | 34.01 | 34.50 | 33.35 | 33.77 | 373,355 | -0.24(-0.71%) |
Mar 06, 2015 | 34.24 | 34.58 | 33.70 | 34.01 | 180,714 | -0.33(-0.96%) |
Mar 05, 2015 | 34.66 | 35.01 | 33.91 | 34.34 | 316,120 | -0.33(-0.95%) |
Mar 04, 2015 | 34.10 | 34.93 | 33.71 | 34.67 | 235,550 | +0.42(+1.23%) |
Mar 03, 2015 | 34.03 | 34.43 | 33.23 | 34.25 | 183,609 | +0.12(+0.35%) |