Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.40 | 32.87 | 32.00 | 32.52 | 60,325 | +0.04(+0.12%) |
May 28, 2015 | 32.32 | 32.82 | 32.25 | 32.48 | 69,781 | +0.14(+0.43%) |
May 27, 2015 | 32.60 | 32.63 | 32.07 | 32.34 | 100,055 | -0.35(-1.07%) |
May 26, 2015 | 33.37 | 33.51 | 32.59 | 32.69 | 64,173 | -0.88(-2.62%) |
May 22, 2015 | 33.69 | 33.57 | 33.57 | 33.57 | 39,500 | -0.21(-0.62%) |
May 21, 2015 | 33.96 | 34.25 | 33.42 | 33.78 | 48,152 | -0.23(-0.68%) |
May 20, 2015 | 34.31 | 34.31 | 33.78 | 34.01 | 60,097 | -0.13(-0.38%) |
May 19, 2015 | 34.67 | 34.67 | 33.94 | 34.14 | 77,406 | -0.55(-1.59%) |
May 18, 2015 | 33.92 | 35.12 | 33.79 | 34.69 | 89,639 | +0.59(+1.73%) |
May 15, 2015 | 33.54 | 34.20 | 33.02 | 34.10 | 78,308 | +0.61(+1.82%) |
May 14, 2015 | 33.02 | 33.54 | 32.48 | 33.49 | 64,608 | +0.72(+2.20%) |
May 13, 2015 | 33.40 | 33.40 | 32.32 | 32.77 | 148,117 | -0.56(-1.68%) |
May 12, 2015 | 33.73 | 33.78 | 32.88 | 33.33 | 53,306 | -0.48(-1.42%) |
May 11, 2015 | 33.92 | 34.59 | 33.76 | 33.81 | 64,831 | -0.05(-0.15%) |
May 08, 2015 | 33.97 | 34.44 | 33.16 | 33.86 | 83,588 | -0.05(-0.15%) |
May 07, 2015 | 33.72 | 34.16 | 33.72 | 33.91 | 38,259 | +0.19(+0.56%) |
May 06, 2015 | 34.15 | 34.41 | 33.22 | 33.72 | 81,297 | -0.53(-1.55%) |
May 05, 2015 | 34.95 | 35.16 | 33.76 | 34.25 | 78,096 | -0.77(-2.20%) |
May 04, 2015 | 35.49 | 36.03 | 34.75 | 35.02 | 80,481 | -0.53(-1.49%) |
May 01, 2015 | 35.54 | 35.77 | 35.06 | 35.55 | 48,104 | +0.26(+0.74%) |
Apr 30, 2015 | 36.60 | 36.75 | 35.23 | 35.29 | 158,465 | -1.44(-3.92%) |
Apr 29, 2015 | 36.94 | 36.94 | 36.27 | 36.73 | 68,863 | -0.25(-0.68%) |
Apr 28, 2015 | 36.85 | 37.37 | 36.53 | 36.98 | 70,855 | +0.07(+0.19%) |
Apr 27, 2015 | 36.09 | 37.54 | 35.95 | 36.91 | 111,590 | +1.37(+3.85%) |
Apr 24, 2015 | 36.11 | 36.11 | 34.90 | 35.54 | 112,848 | -0.45(-1.25%) |
Apr 23, 2015 | 37.34 | 37.34 | 35.32 | 35.99 | 145,909 | -1.38(-3.69%) |
Apr 22, 2015 | 37.33 | 37.41 | 36.58 | 37.37 | 66,928 | +0.06(+0.16%) |
Apr 21, 2015 | 37.09 | 37.39 | 36.61 | 37.31 | 95,991 | +0.29(+0.78%) |
Apr 20, 2015 | 36.40 | 37.16 | 36.36 | 37.02 | 43,946 | +0.83(+2.29%) |
Apr 17, 2015 | 36.42 | 36.42 | 35.66 | 36.19 | 46,093 | -0.47(-1.28%) |
Apr 16, 2015 | 36.28 | 37.02 | 36.27 | 36.66 | 55,901 | +0.44(+1.21%) |
Apr 15, 2015 | 36.14 | 36.33 | 36.06 | 36.22 | 41,541 | +0.19(+0.53%) |
Apr 14, 2015 | 36.08 | 36.25 | 35.51 | 36.03 | 72,517 | +0.02(+0.06%) |
Apr 13, 2015 | 36.44 | 36.44 | 35.94 | 36.01 | 40,399 | -0.16(-0.44%) |
Apr 10, 2015 | 36.55 | 36.55 | 35.92 | 36.17 | 33,283 | -0.28(-0.77%) |
Apr 09, 2015 | 36.25 | 36.80 | 35.84 | 36.45 | 61,548 | +0.23(+0.64%) |
Apr 08, 2015 | 36.04 | 36.48 | 36.00 | 36.22 | 120,813 | +0.20(+0.56%) |
Apr 07, 2015 | 36.79 | 36.79 | 35.93 | 36.02 | 63,370 | -0.59(-1.61%) |
Apr 06, 2015 | 36.57 | 37.08 | 36.43 | 36.61 | 50,835 | -0.05(-0.14%) |
Apr 02, 2015 | 36.17 | 36.66 | 36.66 | 36.66 | 59,600 | +0.52(+1.44%) |
Apr 01, 2015 | 35.95 | 36.29 | 35.88 | 36.14 | 52,284 | +0.05(+0.14%) |
Mar 31, 2015 | 35.90 | 36.14 | 35.86 | 36.09 | 218,746 | +0.08(+0.22%) |
Mar 30, 2015 | 36.25 | 36.64 | 35.92 | 36.01 | 79,708 | -0.07(-0.19%) |
Mar 27, 2015 | 35.58 | 36.30 | 35.18 | 36.08 | 61,637 | +0.57(+1.61%) |
Mar 26, 2015 | 35.35 | 35.69 | 34.93 | 35.51 | 67,210 | +0.04(+0.11%) |
Mar 25, 2015 | 35.70 | 36.01 | 35.27 | 35.47 | 127,179 | -0.30(-0.84%) |
Mar 24, 2015 | 35.47 | 35.88 | 35.31 | 35.77 | 48,693 | +0.14(+0.39%) |
Mar 23, 2015 | 35.05 | 35.96 | 34.91 | 35.63 | 77,472 | +0.57(+1.63%) |
Mar 20, 2015 | 34.80 | 35.20 | 34.71 | 35.06 | 81,626 | +0.26(+0.75%) |
Mar 19, 2015 | 34.68 | 34.90 | 34.51 | 34.80 | 58,981 | +0.07(+0.20%) |
Mar 18, 2015 | 33.55 | 34.75 | 33.52 | 34.73 | 75,086 | +1.24(+3.70%) |
Mar 17, 2015 | 32.27 | 33.54 | 32.27 | 33.49 | 53,495 | +0.96(+2.95%) |
Mar 16, 2015 | 32.91 | 33.11 | 31.84 | 32.53 | 93,976 | -0.27(-0.82%) |
Mar 13, 2015 | 32.64 | 32.91 | 31.84 | 32.80 | 126,152 | +0.23(+0.71%) |
Mar 12, 2015 | 32.07 | 32.61 | 31.71 | 32.57 | 131,961 | +0.86(+2.71%) |
Mar 11, 2015 | 32.11 | 32.53 | 31.47 | 31.71 | 76,874 | -0.43(-1.34%) |
Mar 10, 2015 | 32.65 | 32.65 | 32.03 | 32.14 | 106,465 | -0.93(-2.81%) |
Mar 09, 2015 | 32.97 | 33.38 | 32.73 | 33.07 | 123,021 | +0.08(+0.24%) |
Mar 06, 2015 | 33.79 | 34.01 | 32.41 | 32.99 | 78,081 | -1.09(-3.20%) |
Mar 05, 2015 | 34.13 | 34.14 | 33.10 | 34.08 | 54,558 | +0.07(+0.21%) |
Mar 04, 2015 | 33.05 | 34.23 | 32.64 | 34.01 | 80,080 | +0.90(+2.72%) |
Mar 03, 2015 | 33.07 | 33.19 | 32.83 | 33.11 | 53,331 | +0.03(+0.09%) |