Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 33.06 | 33.06 | 33.06 | 33.06 | 65 | -0.29(-0.86%) |
May 27, 2015 | 33.24 | 33.34 | 33.19 | 33.34 | 789 | +0.18(+0.55%) |
May 26, 2015 | 33.14 | 33.16 | 33.14 | 33.16 | 863 | -0.34(-1.00%) |
May 22, 2015 | 33.37 | 33.50 | 33.50 | 33.50 | 2,945 | -0.17(-0.52%) |
May 21, 2015 | 33.43 | 33.73 | 33.43 | 33.67 | 5,634 | +0.21(+0.63%) |
May 20, 2015 | 33.06 | 33.62 | 33.06 | 33.46 | 5,108 | -0.05(-0.15%) |
May 19, 2015 | 33.45 | 33.67 | 33.45 | 33.51 | 828 | -0.06(-0.19%) |
May 18, 2015 | 33.49 | 33.84 | 33.49 | 33.57 | 1,124 | -0.12(-0.35%) |
May 15, 2015 | 33.56 | 33.80 | 33.39 | 33.69 | 5,151 | +0.14(+0.41%) |
May 14, 2015 | 33.59 | 33.60 | 33.55 | 33.55 | 1,682 | +0.09(+0.28%) |
May 13, 2015 | 33.40 | 33.50 | 33.40 | 33.46 | 17,434 | +0.43(+1.31%) |
May 12, 2015 | 33.03 | 33.03 | 33.03 | 33.03 | 1,623 | -0.27(-0.81%) |
May 11, 2015 | 33.30 | 33.30 | 33.30 | 33.30 | 510 | -0.15(-0.45%) |
May 08, 2015 | 33.19 | 33.44 | 32.97 | 33.44 | 2,683 | +0.58(+1.77%) |
May 07, 2015 | 32.79 | 32.97 | 32.56 | 32.86 | 18,557 | +0.16(+0.47%) |
May 06, 2015 | 32.79 | 32.96 | 32.70 | 32.71 | 14,184 | -0.59(-1.77%) |
May 05, 2015 | 33.43 | 33.43 | 33.14 | 33.29 | 4,090 | -0.43(-1.28%) |
May 04, 2015 | 33.74 | 33.74 | 33.56 | 33.73 | 1,870 | +0.26(+0.76%) |
May 01, 2015 | 33.57 | 33.57 | 33.47 | 33.47 | 3,108 | -0.17(-0.52%) |
Apr 30, 2015 | 33.37 | 33.65 | 33.37 | 33.65 | 3,127 | -0.18(-0.53%) |
Apr 29, 2015 | 33.87 | 33.87 | 33.83 | 33.83 | 1,556 | -0.01(-0.02%) |
Apr 28, 2015 | 33.63 | 33.85 | 33.54 | 33.83 | 3,547 | +0.10(+0.29%) |
Apr 27, 2015 | 33.80 | 33.80 | 33.69 | 33.74 | 1,477 | +0.06(+0.18%) |
Apr 24, 2015 | 33.62 | 33.80 | 33.62 | 33.68 | 1,698 | +0.10(+0.30%) |
Apr 23, 2015 | 33.20 | 33.58 | 33.20 | 33.58 | 2,215 | +0.25(+0.74%) |
Apr 22, 2015 | 33.14 | 33.33 | 33.13 | 33.33 | 1,307 | +0.23(+0.71%) |
Apr 21, 2015 | 33.33 | 33.47 | 33.09 | 33.09 | 2,088 | -0.10(-0.32%) |
Apr 20, 2015 | 33.17 | 33.20 | 33.17 | 33.20 | 1,721 | -0.08(-0.25%) |
Apr 17, 2015 | 33.19 | 33.28 | 33.19 | 33.28 | 868 | -0.08(-0.25%) |
Apr 16, 2015 | 33.21 | 33.36 | 33.21 | 33.36 | 760 | +0.20(+0.61%) |
Apr 15, 2015 | 33.22 | 33.24 | 32.97 | 33.16 | 3,994 | -0.04(-0.11%) |
Apr 14, 2015 | 33.09 | 33.27 | 33.06 | 33.20 | 8,076 | +0.32(+0.98%) |
Apr 13, 2015 | 32.83 | 33.13 | 32.76 | 32.88 | 7,023 | -0.11(-0.34%) |
Apr 10, 2015 | 33.03 | 33.09 | 32.94 | 32.99 | 9,369 | +0.15(+0.45%) |
Apr 09, 2015 | 32.73 | 33.09 | 32.73 | 32.84 | 11,885 | -0.08(-0.25%) |
Apr 08, 2015 | 32.97 | 33.15 | 32.84 | 32.92 | 21,091 | +0.04(+0.12%) |
Apr 07, 2015 | 32.79 | 32.91 | 32.71 | 32.88 | 1,991 | -0.00(-0.01%) |
Apr 06, 2015 | 32.31 | 33.01 | 32.05 | 32.88 | 5,069 | +0.34(+1.06%) |
Apr 02, 2015 | 32.72 | 32.54 | 32.54 | 32.54 | 12,850 | +0.24(+0.76%) |
Apr 01, 2015 | 32.29 | 32.30 | 32.26 | 32.30 | 3,315 | -0.09(-0.27%) |
Mar 31, 2015 | 32.38 | 32.38 | 32.38 | 32.38 | 2,922 | +0.01(+0.02%) |
Mar 30, 2015 | 32.64 | 32.64 | 32.35 | 32.38 | 949 | +0.13(+0.40%) |
Mar 27, 2015 | 32.05 | 32.45 | 32.05 | 32.25 | 1,032 | -0.10(-0.31%) |
Mar 26, 2015 | 32.26 | 32.35 | 31.93 | 32.35 | 10,395 | -0.25(-0.78%) |
Mar 25, 2015 | 32.56 | 32.79 | 32.36 | 32.60 | 10,987 | +0.08(+0.25%) |
Mar 24, 2015 | 32.51 | 32.69 | 32.51 | 32.52 | 1,100 | +0.07(+0.23%) |
Mar 23, 2015 | 32.44 | 32.44 | 32.44 | 32.44 | 220 | -0.02(-0.07%) |
Mar 20, 2015 | 32.24 | 32.52 | 32.24 | 32.47 | 5,339 | +0.50(+1.57%) |
Mar 19, 2015 | 33.91 | 33.91 | 31.92 | 31.96 | 8,907 | -0.31(-0.95%) |
Mar 18, 2015 | 31.38 | 32.28 | 31.38 | 32.27 | 4,789 | +0.85(+2.71%) |
Mar 17, 2015 | 31.17 | 31.59 | 31.15 | 31.42 | 4,382 | +0.02(+0.05%) |
Mar 16, 2015 | 31.13 | 31.41 | 31.13 | 31.41 | 2,716 | +0.36(+1.15%) |
Mar 13, 2015 | 30.88 | 31.07 | 30.81 | 31.05 | 8,936 | -0.17(-0.55%) |
Mar 12, 2015 | 31.18 | 31.22 | 31.18 | 31.22 | 2,029 | +0.13(+0.43%) |
Mar 11, 2015 | 31.04 | 31.28 | 31.04 | 31.08 | 3,694 | -0.14(-0.45%) |
Mar 10, 2015 | 31.42 | 31.45 | 31.21 | 31.23 | 8,436 | -0.49(-1.53%) |
Mar 09, 2015 | 31.83 | 31.84 | 31.52 | 31.71 | 3,924 | +0.13(+0.40%) |
Mar 06, 2015 | 32.01 | 32.06 | 31.56 | 31.58 | 5,323 | -0.69(-2.15%) |
Mar 05, 2015 | 32.07 | 32.35 | 32.07 | 32.28 | 3,366 | +0.28(+0.89%) |
Mar 04, 2015 | 32.16 | 32.16 | 31.88 | 32.00 | 13,631 | -0.21(-0.65%) |
Mar 03, 2015 | 32.43 | 32.53 | 32.20 | 32.20 | 1,596 | -0.24(-0.75%) |