Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.57 | 33.59 | 33.14 | 33.22 | 845,633 | -0.29(-0.87%) |
May 28, 2015 | 33.59 | 33.65 | 33.24 | 33.51 | 566,134 | -0.13(-0.39%) |
May 27, 2015 | 32.70 | 33.71 | 32.70 | 33.64 | 718,727 | +0.22(+0.66%) |
May 26, 2015 | 33.56 | 33.61 | 33.08 | 33.42 | 909,851 | -0.21(-0.62%) |
May 22, 2015 | 33.66 | 33.63 | 33.63 | 33.63 | 514,649 | -0.12(-0.35%) |
May 21, 2015 | 33.37 | 33.78 | 33.00 | 33.75 | 1,051,911 | +0.42(+1.26%) |
May 20, 2015 | 33.07 | 33.51 | 32.78 | 33.33 | 474,216 | +0.34(+1.03%) |
May 19, 2015 | 33.87 | 33.91 | 32.82 | 32.99 | 1,352,027 | -0.70(-2.08%) |
May 18, 2015 | 33.30 | 33.78 | 33.24 | 33.69 | 894,899 | +0.30(+0.91%) |
May 15, 2015 | 33.35 | 33.68 | 33.18 | 33.39 | 973,349 | -0.02(-0.07%) |
May 14, 2015 | 33.09 | 33.51 | 32.86 | 33.41 | 805,296 | +0.42(+1.29%) |
May 13, 2015 | 33.13 | 33.42 | 32.95 | 32.99 | 951,955 | +0.00(+0.00%) |
May 12, 2015 | 32.88 | 33.13 | 32.70 | 32.99 | 825,074 | +0.00(+0.00%) |
May 11, 2015 | 33.27 | 33.36 | 32.93 | 32.99 | 1,245,527 | -0.21(-0.63%) |
May 08, 2015 | 33.10 | 33.42 | 32.92 | 33.19 | 1,025,409 | +0.43(+1.31%) |
May 07, 2015 | 32.51 | 32.90 | 32.45 | 32.76 | 1,070,217 | +0.13(+0.38%) |
May 06, 2015 | 32.28 | 32.65 | 32.21 | 32.64 | 1,770,451 | +0.41(+1.26%) |
May 05, 2015 | 32.17 | 32.43 | 32.16 | 32.23 | 791,464 | -0.04(-0.13%) |
May 04, 2015 | 32.16 | 32.70 | 32.16 | 32.27 | 1,303,564 | +0.17(+0.52%) |
May 01, 2015 | 31.95 | 32.29 | 31.79 | 32.11 | 1,194,862 | +0.40(+1.26%) |
Apr 30, 2015 | 32.03 | 32.18 | 31.68 | 31.71 | 1,376,374 | -0.28(-0.86%) |
Apr 29, 2015 | 32.08 | 32.43 | 31.87 | 31.98 | 1,696,120 | -0.36(-1.12%) |
Apr 28, 2015 | 32.37 | 32.60 | 32.02 | 32.34 | 1,533,709 | +0.08(+0.26%) |
Apr 27, 2015 | 32.91 | 33.33 | 32.08 | 32.26 | 2,237,011 | -0.94(-2.83%) |
Apr 24, 2015 | 33.65 | 33.65 | 33.07 | 33.20 | 1,097,880 | -0.19(-0.57%) |
Apr 23, 2015 | 33.66 | 33.86 | 33.16 | 33.39 | 1,537,330 | -0.21(-0.62%) |
Apr 22, 2015 | 33.80 | 33.98 | 33.29 | 33.60 | 1,421,360 | -0.05(-0.14%) |
Apr 21, 2015 | 33.77 | 33.90 | 33.43 | 33.64 | 1,633,586 | +0.22(+0.66%) |
Apr 20, 2015 | 33.79 | 33.85 | 33.24 | 33.42 | 1,256,205 | -0.01(-0.02%) |
Apr 17, 2015 | 33.72 | 33.72 | 32.82 | 33.43 | 1,112,602 | -0.30(-0.88%) |
Apr 16, 2015 | 33.46 | 33.76 | 32.62 | 33.73 | 1,623,906 | +0.45(+1.36%) |
Apr 15, 2015 | 33.26 | 33.29 | 32.50 | 33.28 | 1,273,690 | +0.40(+1.23%) |
Apr 14, 2015 | 32.55 | 33.05 | 32.47 | 32.87 | 1,073,571 | +0.11(+0.33%) |
Apr 13, 2015 | 33.09 | 33.22 | 32.60 | 32.76 | 1,139,090 | -0.24(-0.72%) |
Apr 10, 2015 | 33.02 | 33.86 | 32.82 | 33.00 | 1,900,069 | +0.07(+0.20%) |
Apr 09, 2015 | 32.38 | 33.00 | 32.19 | 32.94 | 1,576,111 | +0.79(+2.46%) |
Apr 08, 2015 | 31.61 | 32.61 | 31.49 | 32.15 | 1,519,404 | +0.62(+1.96%) |
Apr 07, 2015 | 31.83 | 32.41 | 31.48 | 31.53 | 1,308,994 | -0.34(-1.08%) |
Apr 06, 2015 | 31.58 | 32.11 | 31.40 | 31.87 | 694,133 | +0.15(+0.47%) |
Apr 02, 2015 | 31.29 | 31.73 | 31.73 | 31.73 | 983,507 | +0.32(+1.02%) |
Apr 01, 2015 | 31.27 | 31.43 | 31.00 | 31.40 | 1,099,747 | +0.17(+0.53%) |
Mar 31, 2015 | 31.46 | 31.53 | 30.60 | 31.24 | 1,620,396 | -0.28(-0.89%) |
Mar 30, 2015 | 31.54 | 31.70 | 30.88 | 31.52 | 908,011 | +0.12(+0.38%) |
Mar 27, 2015 | 31.42 | 31.58 | 31.23 | 31.40 | 1,276,674 | -0.18(-0.56%) |
Mar 26, 2015 | 30.80 | 31.75 | 30.52 | 31.58 | 2,638,609 | +0.75(+2.43%) |
Mar 25, 2015 | 30.50 | 30.99 | 30.37 | 30.83 | 2,642,907 | +0.67(+2.21%) |
Mar 24, 2015 | 29.91 | 30.50 | 29.75 | 30.16 | 1,458,069 | +0.15(+0.51%) |
Mar 23, 2015 | 30.12 | 30.15 | 29.77 | 30.01 | 973,835 | -0.07(-0.24%) |
Mar 20, 2015 | 29.58 | 30.24 | 29.45 | 30.08 | 1,218,104 | +0.64(+2.16%) |
Mar 19, 2015 | 29.91 | 29.91 | 29.22 | 29.44 | 684,300 | -0.49(-1.63%) |
Mar 18, 2015 | 29.45 | 30.08 | 29.32 | 29.93 | 996,381 | +0.42(+1.43%) |
Mar 17, 2015 | 29.16 | 29.69 | 29.16 | 29.51 | 1,371,039 | +0.12(+0.42%) |
Mar 16, 2015 | 29.43 | 29.66 | 29.18 | 29.39 | 1,034,239 | +0.10(+0.32%) |
Mar 13, 2015 | 29.78 | 29.81 | 28.93 | 29.29 | 1,404,386 | -0.51(-1.71%) |
Mar 12, 2015 | 29.21 | 29.85 | 29.12 | 29.80 | 1,410,499 | +0.67(+2.30%) |
Mar 11, 2015 | 29.25 | 29.43 | 29.00 | 29.13 | 719,384 | +0.05(+0.18%) |
Mar 10, 2015 | 29.28 | 29.41 | 29.06 | 29.08 | 1,155,750 | -0.73(-2.45%) |
Mar 09, 2015 | 29.43 | 29.88 | 29.43 | 29.81 | 1,096,600 | -0.21(-0.69%) |
Mar 06, 2015 | 29.58 | 30.34 | 29.58 | 30.01 | 1,770,811 | +0.17(+0.58%) |
Mar 05, 2015 | 29.88 | 29.96 | 29.58 | 29.84 | 877,127 | +0.10(+0.32%) |
Mar 04, 2015 | 30.18 | 30.26 | 29.62 | 29.75 | 1,336,711 | -0.52(-1.71%) |
Mar 03, 2015 | 30.24 | 30.45 | 30.07 | 30.26 | 1,433,092 | -0.45(-1.47%) |