Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.14 | 33.14 | 32.90 | 32.94 | 25,206 | -0.22(-0.67%) |
May 28, 2015 | 33.10 | 33.18 | 33.06 | 33.17 | 22,791 | +0.03(+0.09%) |
May 27, 2015 | 33.04 | 33.15 | 32.99 | 33.14 | 71,129 | +0.14(+0.42%) |
May 26, 2015 | 33.24 | 33.24 | 32.95 | 33.00 | 36,698 | -0.28(-0.83%) |
May 22, 2015 | 33.33 | 33.27 | 33.27 | 33.27 | 78,569 | -0.14(-0.41%) |
May 21, 2015 | 33.33 | 33.41 | 33.28 | 33.41 | 23,270 | -0.01(-0.02%) |
May 20, 2015 | 33.40 | 33.48 | 33.38 | 33.41 | 31,528 | +0.03(+0.08%) |
May 19, 2015 | 33.40 | 33.46 | 33.32 | 33.39 | 53,336 | -0.01(-0.04%) |
May 18, 2015 | 33.40 | 33.43 | 33.34 | 33.40 | 25,168 | -0.05(-0.16%) |
May 15, 2015 | 33.35 | 33.45 | 33.34 | 33.45 | 99,896 | +0.10(+0.29%) |
May 14, 2015 | 33.04 | 33.36 | 33.04 | 33.36 | 128,873 | +0.45(+1.37%) |
May 13, 2015 | 33.06 | 33.12 | 32.85 | 32.90 | 4,992,770 | -0.05(-0.15%) |
May 12, 2015 | 32.95 | 33.00 | 32.75 | 32.95 | 81,886 | -0.10(-0.29%) |
May 11, 2015 | 33.14 | 33.27 | 33.05 | 33.05 | 64,866 | -0.08(-0.24%) |
May 08, 2015 | 33.05 | 33.23 | 33.03 | 33.13 | 1,301,475 | +0.30(+0.90%) |
May 07, 2015 | 32.58 | 32.87 | 32.58 | 32.83 | 90,781 | +0.15(+0.44%) |
May 06, 2015 | 32.77 | 32.85 | 32.52 | 32.69 | 79,636 | +0.03(+0.10%) |
May 05, 2015 | 32.87 | 32.96 | 32.62 | 32.65 | 113,376 | -0.24(-0.74%) |
May 04, 2015 | 32.86 | 32.95 | 32.85 | 32.90 | 51,416 | +0.08(+0.25%) |
May 01, 2015 | 32.64 | 32.81 | 32.60 | 32.81 | 144,173 | +0.31(+0.94%) |
Apr 30, 2015 | 32.64 | 32.68 | 32.45 | 32.51 | 86,891 | -0.20(-0.61%) |
Apr 29, 2015 | 32.83 | 32.83 | 32.67 | 32.71 | 56,899 | -0.16(-0.49%) |
Apr 28, 2015 | 32.90 | 33.02 | 32.78 | 32.87 | 147,293 | -0.06(-0.17%) |
Apr 27, 2015 | 33.09 | 33.11 | 32.92 | 32.92 | 91,538 | -0.11(-0.34%) |
Apr 24, 2015 | 33.17 | 33.17 | 33.02 | 33.03 | 79,093 | -0.10(-0.29%) |
Apr 23, 2015 | 33.07 | 33.25 | 33.07 | 33.13 | 80,577 | -0.11(-0.34%) |
Apr 22, 2015 | 33.20 | 33.26 | 33.06 | 33.24 | 127,512 | +0.06(+0.18%) |
Apr 21, 2015 | 33.23 | 33.29 | 33.13 | 33.18 | 90,752 | +0.00(+0.01%) |
Apr 20, 2015 | 33.11 | 33.27 | 33.11 | 33.18 | 57,436 | +0.19(+0.56%) |
Apr 17, 2015 | 33.04 | 33.04 | 32.85 | 32.99 | 107,326 | -0.24(-0.73%) |
Apr 16, 2015 | 33.14 | 33.33 | 33.11 | 33.24 | 113,799 | +0.18(+0.55%) |
Apr 15, 2015 | 33.17 | 33.26 | 33.05 | 33.06 | 94,655 | +0.02(+0.05%) |
Apr 14, 2015 | 32.94 | 33.11 | 32.86 | 33.04 | 77,434 | +0.05(+0.15%) |
Apr 13, 2015 | 33.15 | 33.15 | 32.98 | 32.99 | 107,384 | -0.18(-0.55%) |
Apr 10, 2015 | 33.12 | 33.24 | 33.08 | 33.17 | 218,998 | +0.04(+0.12%) |
Apr 09, 2015 | 32.99 | 33.15 | 32.93 | 33.13 | 76,370 | +0.08(+0.24%) |
Apr 08, 2015 | 32.85 | 33.08 | 32.85 | 33.05 | 7,444,756 | +0.11(+0.35%) |
Apr 07, 2015 | 33.03 | 33.12 | 32.92 | 32.94 | 105,253 | -0.16(-0.48%) |
Apr 06, 2015 | 32.69 | 33.22 | 32.69 | 33.10 | 43,342 | +0.27(+0.81%) |
Apr 02, 2015 | 32.51 | 32.83 | 32.83 | 32.83 | 128,362 | +0.24(+0.73%) |
Apr 01, 2015 | 32.61 | 32.61 | 32.32 | 32.59 | 327,747 | -0.05(-0.16%) |
Mar 31, 2015 | 32.68 | 32.83 | 32.59 | 32.64 | 142,081 | -0.16(-0.48%) |
Mar 30, 2015 | 32.64 | 32.85 | 32.57 | 32.80 | 77,137 | +0.30(+0.93%) |
Mar 27, 2015 | 32.28 | 32.51 | 32.25 | 32.50 | 44,318 | +0.25(+0.79%) |
Mar 26, 2015 | 32.31 | 32.35 | 32.23 | 32.25 | 119,014 | -0.15(-0.46%) |
Mar 25, 2015 | 32.79 | 32.81 | 32.39 | 32.39 | 37,577 | -0.19(-0.57%) |
Mar 24, 2015 | 32.85 | 32.94 | 32.58 | 32.58 | 56,936 | -0.22(-0.68%) |
Mar 23, 2015 | 32.69 | 32.95 | 32.69 | 32.80 | 65,361 | +0.09(+0.28%) |
Mar 20, 2015 | 32.52 | 32.75 | 32.52 | 32.71 | 48,870 | +0.36(+1.11%) |
Mar 19, 2015 | 32.40 | 32.43 | 32.27 | 32.35 | 53,827 | -0.10(-0.30%) |
Mar 18, 2015 | 32.10 | 32.58 | 31.80 | 32.45 | 100,169 | +0.28(+0.89%) |
Mar 17, 2015 | 32.24 | 32.28 | 32.08 | 32.16 | 69,107 | -0.17(-0.53%) |
Mar 16, 2015 | 32.13 | 32.35 | 32.13 | 32.34 | 94,016 | +0.34(+1.07%) |
Mar 13, 2015 | 32.21 | 32.21 | 31.83 | 31.99 | 58,257 | -0.28(-0.87%) |
Mar 12, 2015 | 31.94 | 32.28 | 31.94 | 32.27 | 161,317 | +0.44(+1.37%) |
Mar 11, 2015 | 32.09 | 32.09 | 31.79 | 31.84 | 166,867 | -0.23(-0.72%) |
Mar 10, 2015 | 32.30 | 32.30 | 32.07 | 32.07 | 66,439 | -0.49(-1.52%) |
Mar 09, 2015 | 32.54 | 32.58 | 32.45 | 32.56 | 63,421 | +0.18(+0.56%) |
Mar 06, 2015 | 32.95 | 32.95 | 32.30 | 32.38 | 288,455 | -0.67(-2.04%) |
Mar 05, 2015 | 33.11 | 33.13 | 32.98 | 33.05 | 123,064 | +0.00(+0.01%) |
Mar 04, 2015 | 33.21 | 33.28 | 32.98 | 33.05 | 314,915 | -0.23(-0.69%) |
Mar 03, 2015 | 33.36 | 33.36 | 33.13 | 33.28 | 341,318 | -0.15(-0.43%) |