Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.95 | 33.24 | 32.65 | 33.24 | 238,632 | +0.34(+1.04%) |
May 28, 2015 | 32.95 | 33.49 | 32.63 | 32.90 | 243,987 | -0.10(-0.29%) |
May 27, 2015 | 33.51 | 33.69 | 32.52 | 33.00 | 481,256 | -0.51(-1.52%) |
May 26, 2015 | 33.58 | 33.58 | 33.28 | 33.51 | 109,438 | +0.02(+0.07%) |
May 22, 2015 | 33.33 | 33.49 | 33.49 | 33.49 | 249,453 | -0.01(-0.04%) |
May 21, 2015 | 33.25 | 33.69 | 33.25 | 33.50 | 213,807 | +0.05(+0.16%) |
May 20, 2015 | 33.34 | 33.49 | 33.02 | 33.44 | 95,969 | +0.20(+0.62%) |
May 19, 2015 | 33.36 | 33.68 | 32.72 | 33.24 | 278,928 | +0.21(+0.65%) |
May 18, 2015 | 33.21 | 33.67 | 32.85 | 33.03 | 400,805 | -0.14(-0.43%) |
May 15, 2015 | 33.38 | 33.64 | 32.72 | 33.17 | 153,585 | -0.26(-0.76%) |
May 14, 2015 | 33.50 | 34.03 | 33.05 | 33.42 | 215,893 | +0.06(+0.18%) |
May 13, 2015 | 34.15 | 34.15 | 32.77 | 33.36 | 118,413 | -0.71(-2.07%) |
May 12, 2015 | 33.89 | 34.53 | 33.38 | 34.07 | 92,559 | +0.02(+0.07%) |
May 11, 2015 | 33.59 | 34.48 | 33.31 | 34.05 | 138,767 | +0.32(+0.95%) |
May 08, 2015 | 33.94 | 34.10 | 33.49 | 33.73 | 58,369 | +0.01(+0.03%) |
May 07, 2015 | 33.02 | 34.10 | 32.82 | 33.72 | 178,282 | +0.69(+2.08%) |
May 06, 2015 | 34.25 | 34.25 | 32.91 | 33.03 | 163,864 | -0.93(-2.75%) |
May 05, 2015 | 34.41 | 34.99 | 33.70 | 33.96 | 166,846 | -0.42(-1.22%) |
May 04, 2015 | 35.17 | 35.39 | 34.20 | 34.38 | 190,939 | -0.88(-2.50%) |
May 01, 2015 | 35.17 | 35.91 | 34.93 | 35.27 | 132,192 | +0.05(+0.13%) |
Apr 30, 2015 | 35.20 | 36.02 | 34.92 | 35.22 | 243,018 | -0.94(-2.61%) |
Apr 29, 2015 | 34.60 | 36.24 | 34.43 | 36.16 | 218,980 | +1.58(+4.56%) |
Apr 28, 2015 | 34.29 | 34.74 | 33.76 | 34.59 | 136,313 | +0.96(+2.84%) |
Apr 27, 2015 | 34.49 | 34.49 | 33.58 | 33.63 | 202,594 | -0.08(-0.23%) |
Apr 24, 2015 | 34.16 | 34.20 | 33.54 | 33.71 | 103,173 | -0.58(-1.68%) |
Apr 23, 2015 | 34.53 | 34.61 | 33.53 | 34.28 | 180,465 | -0.16(-0.47%) |
Apr 22, 2015 | 34.21 | 34.68 | 33.96 | 34.45 | 158,450 | +0.33(+0.97%) |
Apr 21, 2015 | 34.07 | 34.21 | 33.59 | 34.12 | 187,366 | +0.30(+0.88%) |
Apr 20, 2015 | 34.43 | 34.43 | 33.21 | 33.82 | 154,001 | -0.29(-0.85%) |
Apr 17, 2015 | 33.97 | 34.24 | 33.42 | 34.11 | 137,555 | +0.01(+0.03%) |
Apr 16, 2015 | 34.24 | 34.47 | 33.87 | 34.10 | 79,859 | -0.21(-0.62%) |
Apr 15, 2015 | 34.07 | 34.34 | 33.66 | 34.31 | 201,029 | +0.40(+1.18%) |
Apr 14, 2015 | 33.65 | 33.97 | 33.37 | 33.91 | 266,182 | +0.30(+0.89%) |
Apr 13, 2015 | 33.07 | 33.76 | 32.94 | 33.61 | 211,713 | +0.54(+1.64%) |
Apr 10, 2015 | 33.16 | 33.16 | 32.57 | 33.07 | 300,789 | -0.07(-0.22%) |
Apr 09, 2015 | 33.52 | 33.62 | 33.08 | 33.14 | 352,574 | -0.48(-1.44%) |
Apr 08, 2015 | 33.15 | 33.73 | 32.76 | 33.63 | 202,115 | +0.61(+1.85%) |
Apr 07, 2015 | 33.56 | 34.27 | 32.73 | 33.01 | 295,866 | -0.51(-1.51%) |
Apr 06, 2015 | 33.48 | 34.07 | 33.26 | 33.52 | 169,295 | +0.04(+0.12%) |
Apr 02, 2015 | 32.99 | 33.48 | 33.48 | 33.48 | 162,474 | +0.31(+0.93%) |
Apr 01, 2015 | 33.19 | 33.65 | 32.97 | 33.17 | 178,346 | -0.01(-0.04%) |
Mar 31, 2015 | 31.84 | 33.20 | 31.56 | 33.19 | 593,771 | +1.11(+3.45%) |
Mar 30, 2015 | 31.56 | 32.27 | 31.42 | 32.08 | 223,671 | +0.62(+1.96%) |
Mar 27, 2015 | 31.46 | 31.65 | 30.80 | 31.46 | 710,589 | -0.04(-0.11%) |
Mar 26, 2015 | 32.31 | 32.50 | 31.40 | 31.50 | 558,422 | -0.74(-2.30%) |
Mar 25, 2015 | 32.38 | 32.65 | 32.07 | 32.24 | 564,172 | -0.18(-0.55%) |
Mar 24, 2015 | 32.62 | 33.34 | 32.34 | 32.42 | 319,160 | -0.31(-0.95%) |
Mar 23, 2015 | 33.01 | 33.57 | 32.72 | 32.73 | 343,388 | -0.38(-1.14%) |
Mar 20, 2015 | 33.39 | 33.66 | 33.01 | 33.11 | 764,285 | -0.34(-1.03%) |
Mar 19, 2015 | 34.90 | 34.90 | 33.17 | 33.45 | 300,628 | -0.96(-2.79%) |
Mar 18, 2015 | 33.48 | 35.15 | 32.86 | 34.41 | 274,681 | +1.25(+3.76%) |
Mar 17, 2015 | 32.96 | 33.66 | 32.85 | 33.17 | 269,440 | +0.00(+0.00%) |
Mar 16, 2015 | 33.85 | 34.28 | 33.07 | 33.17 | 380,066 | -1.13(-3.30%) |
Mar 13, 2015 | 33.35 | 34.30 | 33.13 | 34.30 | 252,440 | +0.86(+2.56%) |
Mar 12, 2015 | 33.14 | 33.59 | 32.91 | 33.44 | 166,920 | +0.34(+1.01%) |
Mar 11, 2015 | 33.52 | 33.52 | 32.85 | 33.11 | 247,168 | -0.48(-1.43%) |
Mar 10, 2015 | 34.38 | 34.61 | 33.59 | 33.59 | 299,465 | -1.06(-3.05%) |
Mar 09, 2015 | 35.09 | 35.30 | 34.55 | 34.65 | 167,203 | -0.24(-0.68%) |
Mar 06, 2015 | 36.66 | 36.78 | 34.82 | 34.88 | 487,178 | -1.89(-5.14%) |
Mar 05, 2015 | 36.64 | 37.27 | 36.35 | 36.77 | 217,724 | +0.00(+0.00%) |
Mar 04, 2015 | 36.90 | 37.01 | 36.31 | 36.77 | 350,960 | -0.24(-0.66%) |
Mar 03, 2015 | 37.15 | 37.34 | 36.69 | 37.01 | 320,436 | -0.23(-0.62%) |