Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.18 | 32.68 | 31.10 | 31.48 | 932,489 | -1.76(-5.29%) |
May 28, 2015 | 33.37 | 33.49 | 32.75 | 33.24 | 191,100 | -0.14(-0.41%) |
May 27, 2015 | 32.49 | 33.61 | 32.01 | 33.38 | 338,233 | +0.97(+2.98%) |
May 26, 2015 | 32.79 | 33.82 | 31.73 | 32.41 | 277,730 | -0.47(-1.43%) |
May 22, 2015 | 33.63 | 32.88 | 32.88 | 32.88 | 191,788 | -0.69(-2.06%) |
May 21, 2015 | 32.96 | 33.63 | 32.72 | 33.57 | 202,411 | +0.67(+2.04%) |
May 20, 2015 | 33.31 | 33.31 | 32.68 | 32.90 | 236,502 | -0.46(-1.38%) |
May 19, 2015 | 33.57 | 33.99 | 33.24 | 33.36 | 257,926 | -0.07(-0.22%) |
May 18, 2015 | 32.53 | 33.59 | 32.27 | 33.43 | 166,944 | +0.73(+2.22%) |
May 15, 2015 | 32.84 | 32.98 | 32.49 | 32.71 | 198,215 | -0.18(-0.56%) |
May 14, 2015 | 33.47 | 33.47 | 32.56 | 32.89 | 327,274 | -0.46(-1.38%) |
May 13, 2015 | 33.78 | 33.78 | 33.08 | 33.35 | 278,134 | -0.08(-0.25%) |
May 12, 2015 | 33.69 | 33.76 | 32.96 | 33.43 | 250,407 | -0.36(-1.06%) |
May 11, 2015 | 33.67 | 34.45 | 33.65 | 33.79 | 363,617 | +0.07(+0.22%) |
May 08, 2015 | 34.59 | 35.01 | 33.62 | 33.72 | 324,511 | -0.41(-1.19%) |
May 07, 2015 | 32.59 | 34.41 | 32.38 | 34.13 | 394,031 | +1.63(+5.02%) |
May 06, 2015 | 32.38 | 32.57 | 31.49 | 32.50 | 348,832 | +0.14(+0.43%) |
May 05, 2015 | 33.32 | 33.92 | 31.78 | 32.36 | 501,009 | -1.34(-3.96%) |
May 04, 2015 | 33.21 | 35.07 | 33.21 | 33.69 | 431,684 | -0.15(-0.44%) |
May 01, 2015 | 32.94 | 34.10 | 32.80 | 33.84 | 389,449 | +0.97(+2.94%) |
Apr 30, 2015 | 34.05 | 34.17 | 32.69 | 32.87 | 361,556 | -1.41(-4.11%) |
Apr 29, 2015 | 35.10 | 35.10 | 33.71 | 34.28 | 321,081 | -0.93(-2.64%) |
Apr 28, 2015 | 35.09 | 36.10 | 34.86 | 35.21 | 278,822 | -0.01(-0.03%) |
Apr 27, 2015 | 35.75 | 36.35 | 34.62 | 35.22 | 324,818 | -0.46(-1.29%) |
Apr 24, 2015 | 36.42 | 36.63 | 35.44 | 35.68 | 186,251 | -0.57(-1.57%) |
Apr 23, 2015 | 36.15 | 36.56 | 35.40 | 36.25 | 165,646 | +0.11(+0.31%) |
Apr 22, 2015 | 35.78 | 36.27 | 35.15 | 36.14 | 294,216 | +0.48(+1.34%) |
Apr 21, 2015 | 35.73 | 35.87 | 35.18 | 35.66 | 201,401 | -0.04(-0.10%) |
Apr 20, 2015 | 34.32 | 35.99 | 34.22 | 35.70 | 389,122 | +1.48(+4.33%) |
Apr 17, 2015 | 34.38 | 34.38 | 33.75 | 34.22 | 186,286 | -0.46(-1.33%) |
Apr 16, 2015 | 34.33 | 34.68 | 33.98 | 34.68 | 165,481 | +0.29(+0.83%) |
Apr 15, 2015 | 33.83 | 34.71 | 33.00 | 34.39 | 167,073 | +0.81(+2.41%) |
Apr 14, 2015 | 33.52 | 33.65 | 33.25 | 33.58 | 190,422 | +0.04(+0.11%) |
Apr 13, 2015 | 34.38 | 34.42 | 33.33 | 33.55 | 303,148 | -0.65(-1.91%) |
Apr 10, 2015 | 33.45 | 34.55 | 33.16 | 34.20 | 434,808 | +0.74(+2.20%) |
Apr 09, 2015 | 32.96 | 33.47 | 32.65 | 33.46 | 215,250 | +0.52(+1.57%) |
Apr 08, 2015 | 33.30 | 33.66 | 32.26 | 32.95 | 469,218 | -0.42(-1.27%) |
Apr 07, 2015 | 32.62 | 33.76 | 32.39 | 33.37 | 396,599 | +0.57(+1.74%) |
Apr 06, 2015 | 33.92 | 34.36 | 32.48 | 32.80 | 523,486 | -1.34(-3.91%) |
Apr 02, 2015 | 35.09 | 34.13 | 34.13 | 34.13 | 372,717 | -1.10(-3.11%) |
Apr 01, 2015 | 34.89 | 35.66 | 34.45 | 35.23 | 308,764 | +0.34(+0.98%) |
Mar 31, 2015 | 34.63 | 35.14 | 34.44 | 34.89 | 200,905 | -0.06(-0.16%) |
Mar 30, 2015 | 34.83 | 35.23 | 34.58 | 34.94 | 339,025 | +0.21(+0.61%) |
Mar 27, 2015 | 34.68 | 35.27 | 34.54 | 34.73 | 285,022 | -0.07(-0.21%) |
Mar 26, 2015 | 35.05 | 35.16 | 34.02 | 34.81 | 539,412 | -0.42(-1.20%) |
Mar 25, 2015 | 36.20 | 36.58 | 35.12 | 35.23 | 226,273 | -1.05(-2.89%) |
Mar 24, 2015 | 36.84 | 37.06 | 36.10 | 36.28 | 275,709 | -0.74(-1.99%) |
Mar 23, 2015 | 37.44 | 38.04 | 36.96 | 37.02 | 217,851 | -0.82(-2.17%) |
Mar 20, 2015 | 37.51 | 38.02 | 37.15 | 37.84 | 353,959 | +0.57(+1.53%) |
Mar 19, 2015 | 37.15 | 37.73 | 36.88 | 37.27 | 231,581 | +0.06(+0.17%) |
Mar 18, 2015 | 37.17 | 37.48 | 36.71 | 37.20 | 257,664 | -0.11(-0.30%) |
Mar 17, 2015 | 37.51 | 37.94 | 37.03 | 37.31 | 464,278 | -0.26(-0.69%) |
Mar 16, 2015 | 37.69 | 38.81 | 37.41 | 37.57 | 340,030 | -0.05(-0.12%) |
Mar 13, 2015 | 37.21 | 37.73 | 36.65 | 37.61 | 344,504 | +0.40(+1.06%) |
Mar 12, 2015 | 36.98 | 37.52 | 36.82 | 37.22 | 185,071 | +0.35(+0.95%) |
Mar 11, 2015 | 36.21 | 37.08 | 36.21 | 36.87 | 296,591 | +0.55(+1.52%) |
Mar 10, 2015 | 36.78 | 37.16 | 36.21 | 36.32 | 358,123 | -1.03(-2.76%) |
Mar 09, 2015 | 36.86 | 37.54 | 36.86 | 37.35 | 258,022 | +0.47(+1.27%) |
Mar 06, 2015 | 36.67 | 37.22 | 36.51 | 36.88 | 290,416 | +0.02(+0.05%) |
Mar 05, 2015 | 36.96 | 37.38 | 36.18 | 36.86 | 218,282 | +0.00(+0.00%) |
Mar 04, 2015 | 36.80 | 37.17 | 36.26 | 36.86 | 309,329 | -0.31(-0.84%) |
Mar 03, 2015 | 39.18 | 39.31 | 36.35 | 37.17 | 1,071,822 | -2.85(-7.11%) |