Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.17 | 36.74 | 35.82 | 36.39 | 800,170 | +0.28(+0.78%) |
May 28, 2015 | 35.54 | 36.15 | 35.35 | 36.11 | 1,119,399 | +0.26(+0.73%) |
May 27, 2015 | 34.42 | 35.91 | 34.35 | 35.85 | 632,629 | +1.58(+4.61%) |
May 26, 2015 | 34.90 | 34.90 | 34.20 | 34.27 | 288,895 | -0.74(-2.11%) |
May 22, 2015 | 34.82 | 35.01 | 35.01 | 35.01 | 460,900 | +0.22(+0.63%) |
May 21, 2015 | 34.82 | 34.99 | 34.63 | 34.79 | 387,654 | -0.10(-0.29%) |
May 20, 2015 | 34.85 | 35.00 | 34.59 | 34.89 | 440,499 | +0.19(+0.55%) |
May 19, 2015 | 34.48 | 34.73 | 34.23 | 34.70 | 543,599 | +0.31(+0.90%) |
May 18, 2015 | 33.51 | 34.59 | 33.51 | 34.39 | 931,753 | +0.79(+2.35%) |
May 15, 2015 | 33.86 | 34.35 | 33.54 | 33.60 | 370,293 | -0.20(-0.59%) |
May 14, 2015 | 33.87 | 33.87 | 33.45 | 33.80 | 833,110 | +0.20(+0.60%) |
May 13, 2015 | 33.76 | 34.30 | 33.47 | 33.60 | 472,846 | -0.16(-0.47%) |
May 12, 2015 | 33.75 | 33.84 | 33.19 | 33.76 | 238,901 | -0.12(-0.35%) |
May 11, 2015 | 33.87 | 34.11 | 33.83 | 33.88 | 221,527 | +0.07(+0.21%) |
May 08, 2015 | 33.52 | 34.14 | 33.15 | 33.81 | 305,845 | +0.37(+1.11%) |
May 07, 2015 | 33.00 | 33.68 | 32.96 | 33.44 | 438,977 | +0.44(+1.33%) |
May 06, 2015 | 32.83 | 33.15 | 32.59 | 33.00 | 392,220 | +0.17(+0.52%) |
May 05, 2015 | 33.72 | 33.92 | 32.66 | 32.83 | 392,113 | -0.94(-2.78%) |
May 04, 2015 | 34.17 | 34.37 | 33.75 | 33.77 | 437,937 | -0.21(-0.62%) |
May 01, 2015 | 33.66 | 34.30 | 33.41 | 33.98 | 694,210 | +0.62(+1.86%) |
Apr 30, 2015 | 33.42 | 33.74 | 33.20 | 33.36 | 885,679 | -0.07(-0.21%) |
Apr 29, 2015 | 33.28 | 33.82 | 33.11 | 33.43 | 461,800 | +0.10(+0.30%) |
Apr 28, 2015 | 33.42 | 33.51 | 32.74 | 33.33 | 608,835 | +0.32(+0.97%) |
Apr 27, 2015 | 32.14 | 33.25 | 32.14 | 33.01 | 1,208,681 | +0.61(+1.88%) |
Apr 24, 2015 | 36.24 | 36.25 | 32.05 | 32.40 | 1,798,372 | -3.33(-9.32%) |
Apr 23, 2015 | 35.65 | 36.00 | 35.33 | 35.73 | 525,370 | -0.25(-0.69%) |
Apr 22, 2015 | 36.23 | 36.23 | 35.49 | 35.98 | 204,803 | -0.16(-0.44%) |
Apr 21, 2015 | 35.67 | 36.18 | 35.38 | 36.14 | 308,761 | +0.69(+1.95%) |
Apr 20, 2015 | 34.95 | 35.65 | 34.78 | 35.45 | 316,368 | +0.69(+1.99%) |
Apr 17, 2015 | 35.09 | 35.50 | 34.52 | 34.76 | 389,299 | -0.61(-1.72%) |
Apr 16, 2015 | 35.43 | 35.88 | 35.14 | 35.37 | 450,059 | -0.21(-0.59%) |
Apr 15, 2015 | 35.31 | 35.80 | 35.15 | 35.58 | 347,247 | +0.46(+1.31%) |
Apr 14, 2015 | 35.79 | 35.79 | 34.86 | 35.12 | 427,248 | -0.13(-0.37%) |
Apr 13, 2015 | 35.71 | 35.79 | 35.19 | 35.25 | 317,986 | -0.42(-1.18%) |
Apr 10, 2015 | 35.89 | 35.89 | 35.52 | 35.67 | 224,602 | -0.12(-0.34%) |
Apr 09, 2015 | 35.62 | 35.99 | 35.34 | 35.79 | 399,855 | -0.02(-0.06%) |
Apr 08, 2015 | 34.85 | 35.81 | 34.84 | 35.81 | 467,171 | +0.86(+2.46%) |
Apr 07, 2015 | 35.34 | 35.57 | 34.95 | 34.95 | 311,315 | -0.33(-0.94%) |
Apr 06, 2015 | 34.87 | 35.48 | 34.71 | 35.28 | 301,491 | +0.07(+0.20%) |
Apr 02, 2015 | 35.39 | 35.21 | 35.21 | 35.21 | 257,300 | -0.04(-0.11%) |
Apr 01, 2015 | 35.24 | 35.42 | 34.58 | 35.25 | 246,710 | -0.15(-0.42%) |
Mar 31, 2015 | 35.52 | 35.54 | 35.05 | 35.40 | 283,453 | -0.19(-0.53%) |
Mar 30, 2015 | 35.41 | 35.77 | 35.20 | 35.59 | 351,783 | +0.46(+1.31%) |
Mar 27, 2015 | 34.53 | 35.33 | 34.09 | 35.13 | 890,316 | +0.63(+1.83%) |
Mar 26, 2015 | 34.65 | 34.65 | 34.05 | 34.50 | 599,138 | -0.61(-1.74%) |
Mar 25, 2015 | 36.87 | 36.87 | 35.01 | 35.11 | 618,056 | -1.70(-4.62%) |
Mar 24, 2015 | 36.78 | 37.10 | 36.56 | 36.81 | 568,313 | +0.03(+0.08%) |
Mar 23, 2015 | 36.70 | 37.02 | 36.23 | 36.78 | 647,064 | +0.44(+1.21%) |
Mar 20, 2015 | 37.09 | 37.41 | 36.20 | 36.34 | 1,393,643 | -0.34(-0.93%) |
Mar 19, 2015 | 34.85 | 36.80 | 34.53 | 36.68 | 1,069,483 | +2.00(+5.77%) |
Mar 18, 2015 | 35.00 | 35.01 | 34.00 | 34.68 | 947,054 | +0.82(+2.42%) |
Mar 17, 2015 | 33.90 | 33.90 | 33.53 | 33.86 | 656,891 | -0.03(-0.09%) |
Mar 16, 2015 | 33.29 | 33.94 | 33.29 | 33.89 | 448,754 | +0.69(+2.08%) |
Mar 13, 2015 | 33.20 | 33.28 | 32.60 | 33.20 | 418,509 | +0.12(+0.36%) |
Mar 12, 2015 | 32.95 | 33.13 | 32.50 | 33.08 | 680,528 | +0.08(+0.24%) |
Mar 11, 2015 | 33.21 | 33.44 | 32.91 | 33.00 | 563,789 | +0.00(+0.00%) |
Mar 10, 2015 | 33.10 | 33.30 | 32.93 | 33.00 | 383,541 | -0.29(-0.87%) |
Mar 09, 2015 | 33.16 | 33.48 | 33.00 | 33.29 | 279,362 | +0.11(+0.33%) |
Mar 06, 2015 | 33.15 | 33.40 | 32.94 | 33.18 | 1,144,554 | -0.13(-0.39%) |
Mar 05, 2015 | 33.23 | 33.40 | 32.97 | 33.31 | 477,088 | +0.11(+0.33%) |
Mar 04, 2015 | 32.99 | 33.48 | 32.71 | 33.20 | 510,966 | +0.09(+0.27%) |
Mar 03, 2015 | 33.11 | 33.29 | 32.76 | 33.11 | 807,813 | -0.21(-0.63%) |