Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.71 | 32.92 | 32.17 | 32.72 | 88,479 | -0.06(-0.19%) |
May 28, 2015 | 32.99 | 33.12 | 32.55 | 32.78 | 93,471 | -0.38(-1.16%) |
May 27, 2015 | 32.70 | 33.31 | 32.17 | 33.16 | 138,112 | +0.58(+1.79%) |
May 26, 2015 | 32.88 | 33.18 | 32.35 | 32.58 | 162,221 | -0.50(-1.51%) |
May 22, 2015 | 33.15 | 33.08 | 33.08 | 33.08 | 158,730 | -0.18(-0.53%) |
May 21, 2015 | 33.31 | 34.11 | 32.94 | 33.25 | 110,263 | +0.05(+0.14%) |
May 20, 2015 | 33.15 | 33.39 | 32.70 | 33.21 | 129,685 | +0.13(+0.40%) |
May 19, 2015 | 32.97 | 33.25 | 32.48 | 33.08 | 205,771 | -0.04(-0.12%) |
May 18, 2015 | 32.90 | 33.48 | 32.75 | 33.12 | 88,756 | +0.22(+0.68%) |
May 15, 2015 | 33.15 | 33.51 | 32.58 | 32.89 | 132,532 | -0.36(-1.09%) |
May 14, 2015 | 33.52 | 34.08 | 33.13 | 33.25 | 177,394 | +0.01(+0.02%) |
May 13, 2015 | 33.19 | 33.51 | 32.61 | 33.25 | 230,506 | +0.18(+0.54%) |
May 12, 2015 | 31.92 | 33.18 | 31.81 | 33.07 | 339,445 | +1.14(+3.57%) |
May 11, 2015 | 32.51 | 32.67 | 31.69 | 31.93 | 306,826 | -0.72(-2.21%) |
May 08, 2015 | 33.66 | 34.50 | 32.51 | 32.65 | 461,026 | +0.08(+0.24%) |
May 07, 2015 | 32.58 | 33.02 | 32.12 | 32.58 | 298,035 | -0.09(-0.28%) |
May 06, 2015 | 33.71 | 33.73 | 32.12 | 32.67 | 343,099 | -0.98(-2.93%) |
May 05, 2015 | 33.12 | 34.14 | 33.12 | 33.65 | 263,763 | +0.08(+0.25%) |
May 04, 2015 | 32.89 | 33.68 | 32.48 | 33.57 | 305,379 | +0.90(+2.75%) |
May 01, 2015 | 32.75 | 33.27 | 32.48 | 32.67 | 440,261 | +0.05(+0.14%) |
Apr 30, 2015 | 34.30 | 34.75 | 32.61 | 32.62 | 398,448 | -1.92(-5.57%) |
Apr 29, 2015 | 34.57 | 35.15 | 34.21 | 34.55 | 167,433 | -0.27(-0.77%) |
Apr 28, 2015 | 34.75 | 34.98 | 34.09 | 34.82 | 234,340 | +0.16(+0.47%) |
Apr 27, 2015 | 36.00 | 36.41 | 34.06 | 34.65 | 794,355 | +0.29(+0.85%) |
Apr 24, 2015 | 34.67 | 34.88 | 33.76 | 34.36 | 356,649 | -0.20(-0.58%) |
Apr 23, 2015 | 34.43 | 34.62 | 33.93 | 34.56 | 474,948 | +0.18(+0.54%) |
Apr 22, 2015 | 32.81 | 34.48 | 32.52 | 34.38 | 421,613 | +1.52(+4.64%) |
Apr 21, 2015 | 32.99 | 32.99 | 32.52 | 32.85 | 183,952 | +0.08(+0.26%) |
Apr 20, 2015 | 32.21 | 32.77 | 32.01 | 32.77 | 253,316 | +1.22(+3.85%) |
Apr 17, 2015 | 31.58 | 31.92 | 31.29 | 31.55 | 118,768 | -0.35(-1.09%) |
Apr 16, 2015 | 32.01 | 32.38 | 31.85 | 31.90 | 95,734 | -0.26(-0.81%) |
Apr 15, 2015 | 31.92 | 32.75 | 31.82 | 32.16 | 145,654 | +0.40(+1.26%) |
Apr 14, 2015 | 31.15 | 31.84 | 30.90 | 31.76 | 167,507 | +0.68(+2.18%) |
Apr 13, 2015 | 31.08 | 31.53 | 31.06 | 31.08 | 105,047 | -0.07(-0.22%) |
Apr 10, 2015 | 31.09 | 31.27 | 30.81 | 31.15 | 113,730 | +0.19(+0.62%) |
Apr 09, 2015 | 31.02 | 31.46 | 30.85 | 30.96 | 117,569 | -0.06(-0.20%) |
Apr 08, 2015 | 31.62 | 31.93 | 31.00 | 31.02 | 328,682 | -0.61(-1.92%) |
Apr 07, 2015 | 31.25 | 31.92 | 30.86 | 31.63 | 132,191 | +0.31(+0.98%) |
Apr 06, 2015 | 31.10 | 31.73 | 30.88 | 31.32 | 180,588 | +0.15(+0.49%) |
Apr 02, 2015 | 31.27 | 31.17 | 31.17 | 31.17 | 146,640 | -0.22(-0.69%) |
Apr 01, 2015 | 31.64 | 31.88 | 31.15 | 31.38 | 174,405 | -0.41(-1.28%) |
Mar 31, 2015 | 31.32 | 31.92 | 31.04 | 31.79 | 111,803 | +0.28(+0.90%) |
Mar 30, 2015 | 31.15 | 31.66 | 31.15 | 31.51 | 96,917 | +0.49(+1.59%) |
Mar 27, 2015 | 30.73 | 31.34 | 30.73 | 31.02 | 207,385 | +0.25(+0.80%) |
Mar 26, 2015 | 31.35 | 31.97 | 30.69 | 30.77 | 199,990 | -0.64(-2.03%) |
Mar 25, 2015 | 32.16 | 32.31 | 31.40 | 31.41 | 127,129 | -0.66(-2.06%) |
Mar 24, 2015 | 31.94 | 32.27 | 31.47 | 32.07 | 175,171 | -0.02(-0.07%) |
Mar 23, 2015 | 32.53 | 33.01 | 31.97 | 32.09 | 112,885 | -0.52(-1.60%) |
Mar 20, 2015 | 31.92 | 32.76 | 31.78 | 32.62 | 326,054 | +0.90(+2.84%) |
Mar 19, 2015 | 31.58 | 32.24 | 31.53 | 31.72 | 124,254 | -0.05(-0.15%) |
Mar 18, 2015 | 31.28 | 32.22 | 30.87 | 31.76 | 363,508 | +0.49(+1.57%) |
Mar 17, 2015 | 30.85 | 31.41 | 30.85 | 31.27 | 200,417 | +0.32(+1.02%) |
Mar 16, 2015 | 30.72 | 31.12 | 30.14 | 30.95 | 263,929 | +0.43(+1.41%) |
Mar 13, 2015 | 30.51 | 30.86 | 30.19 | 30.52 | 183,050 | -0.12(-0.40%) |
Mar 12, 2015 | 30.61 | 30.98 | 30.32 | 30.65 | 239,967 | +0.37(+1.22%) |
Mar 11, 2015 | 29.43 | 30.52 | 29.18 | 30.28 | 255,738 | +0.86(+2.93%) |
Mar 10, 2015 | 29.40 | 29.75 | 29.26 | 29.42 | 195,769 | -0.40(-1.34%) |
Mar 09, 2015 | 29.72 | 29.95 | 29.62 | 29.82 | 203,754 | +0.23(+0.78%) |
Mar 06, 2015 | 29.62 | 30.29 | 29.42 | 29.58 | 231,293 | -0.35(-1.16%) |
Mar 05, 2015 | 29.28 | 30.13 | 28.64 | 29.93 | 276,877 | +0.60(+2.05%) |
Mar 04, 2015 | 29.42 | 30.13 | 29.15 | 29.33 | 459,925 | -0.31(-1.04%) |
Mar 03, 2015 | 28.88 | 29.99 | 28.63 | 29.64 | 449,919 | +0.60(+2.07%) |