Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.84 | 33.84 | 33.65 | 33.67 | 1,040,300 | -0.16(-0.47%) |
May 28, 2015 | 33.84 | 33.89 | 33.62 | 33.83 | 709,287 | +0.02(+0.05%) |
May 27, 2015 | 33.63 | 33.87 | 33.54 | 33.81 | 1,266,983 | +0.20(+0.60%) |
May 26, 2015 | 33.80 | 33.88 | 33.46 | 33.61 | 747,828 | -0.18(-0.53%) |
May 22, 2015 | 33.95 | 33.79 | 33.79 | 33.79 | 740,900 | -0.26(-0.76%) |
May 21, 2015 | 34.01 | 34.09 | 33.88 | 34.05 | 1,008,845 | +0.07(+0.21%) |
May 20, 2015 | 34.14 | 34.14 | 33.92 | 33.98 | 852,191 | -0.17(-0.50%) |
May 19, 2015 | 33.87 | 34.21 | 33.80 | 34.15 | 1,108,634 | +0.26(+0.77%) |
May 18, 2015 | 33.94 | 33.98 | 33.75 | 33.89 | 787,340 | -0.14(-0.42%) |
May 15, 2015 | 33.88 | 34.04 | 33.84 | 34.03 | 1,064,087 | +0.16(+0.48%) |
May 14, 2015 | 33.32 | 33.88 | 33.30 | 33.86 | 1,436,644 | +0.75(+2.27%) |
May 13, 2015 | 33.26 | 33.44 | 33.07 | 33.11 | 1,037,761 | -0.12(-0.35%) |
May 12, 2015 | 32.84 | 33.28 | 32.74 | 33.23 | 1,605,935 | +0.24(+0.73%) |
May 11, 2015 | 32.97 | 33.19 | 32.93 | 32.99 | 1,122,990 | -0.07(-0.22%) |
May 08, 2015 | 33.09 | 33.28 | 32.93 | 33.06 | 994,363 | +0.21(+0.64%) |
May 07, 2015 | 32.47 | 32.93 | 32.36 | 32.85 | 1,281,074 | +0.35(+1.07%) |
May 06, 2015 | 32.62 | 32.72 | 32.25 | 32.50 | 1,016,075 | -0.02(-0.05%) |
May 05, 2015 | 32.73 | 32.91 | 32.42 | 32.52 | 1,073,834 | -0.30(-0.93%) |
May 04, 2015 | 32.59 | 32.93 | 32.56 | 32.83 | 858,467 | +0.16(+0.49%) |
May 01, 2015 | 32.43 | 32.76 | 32.40 | 32.67 | 929,267 | +0.37(+1.14%) |
Apr 30, 2015 | 32.38 | 32.62 | 32.22 | 32.30 | 2,054,680 | -0.07(-0.21%) |
Apr 29, 2015 | 32.58 | 32.69 | 32.34 | 32.37 | 1,118,952 | -0.22(-0.67%) |
Apr 28, 2015 | 32.44 | 32.62 | 32.30 | 32.59 | 993,484 | +0.10(+0.32%) |
Apr 27, 2015 | 32.58 | 32.60 | 32.31 | 32.48 | 1,245,684 | -0.05(-0.14%) |
Apr 24, 2015 | 32.76 | 32.78 | 32.50 | 32.53 | 871,254 | -0.16(-0.50%) |
Apr 23, 2015 | 32.84 | 33.01 | 32.69 | 32.69 | 1,184,062 | -0.29(-0.87%) |
Apr 22, 2015 | 32.80 | 33.01 | 32.64 | 32.98 | 1,380,466 | +0.29(+0.89%) |
Apr 21, 2015 | 32.89 | 33.02 | 32.66 | 32.69 | 1,080,725 | -0.20(-0.60%) |
Apr 20, 2015 | 32.87 | 33.22 | 32.84 | 32.89 | 1,290,427 | +0.09(+0.26%) |
Apr 17, 2015 | 33.03 | 33.16 | 32.61 | 32.80 | 1,323,572 | -0.43(-1.30%) |
Apr 16, 2015 | 33.25 | 33.33 | 33.10 | 33.23 | 1,603,051 | -0.03(-0.10%) |
Apr 15, 2015 | 33.46 | 33.75 | 33.23 | 33.27 | 1,390,337 | -0.10(-0.30%) |
Apr 14, 2015 | 33.24 | 33.50 | 33.06 | 33.37 | 1,481,254 | +0.11(+0.32%) |
Apr 13, 2015 | 33.38 | 33.54 | 33.23 | 33.26 | 1,256,665 | -0.09(-0.27%) |
Apr 10, 2015 | 33.43 | 33.60 | 33.29 | 33.35 | 996,662 | -0.06(-0.17%) |
Apr 09, 2015 | 33.39 | 33.52 | 33.17 | 33.41 | 1,453,407 | -0.01(-0.03%) |
Apr 08, 2015 | 33.41 | 33.53 | 33.22 | 33.41 | 1,112,989 | +0.01(+0.03%) |
Apr 07, 2015 | 33.55 | 33.76 | 33.39 | 33.41 | 1,230,712 | -0.17(-0.50%) |
Apr 06, 2015 | 32.93 | 33.65 | 32.93 | 33.57 | 3,562,883 | +0.60(+1.83%) |
Apr 02, 2015 | 32.75 | 32.97 | 32.97 | 32.97 | 1,993,996 | +0.25(+0.76%) |
Apr 01, 2015 | 32.88 | 32.90 | 32.47 | 32.72 | 2,252,928 | -0.18(-0.56%) |
Mar 31, 2015 | 33.21 | 33.38 | 32.90 | 32.90 | 2,340,315 | -0.39(-1.17%) |
Mar 30, 2015 | 33.05 | 33.33 | 32.87 | 33.29 | 2,154,438 | +0.29(+0.89%) |
Mar 27, 2015 | 32.85 | 33.02 | 32.72 | 33.00 | 1,983,405 | +0.20(+0.62%) |
Mar 26, 2015 | 32.50 | 32.95 | 32.40 | 32.79 | 2,781,298 | +0.37(+1.13%) |
Mar 25, 2015 | 32.37 | 33.06 | 32.24 | 32.43 | 4,314,915 | +0.37(+1.16%) |
Mar 24, 2015 | 32.23 | 33.19 | 32.00 | 32.05 | 6,509,284 | +0.82(+2.62%) |
Mar 23, 2015 | 31.14 | 31.42 | 31.10 | 31.24 | 2,571,759 | +0.14(+0.44%) |
Mar 20, 2015 | 30.95 | 31.20 | 30.93 | 31.10 | 2,490,561 | +0.20(+0.66%) |
Mar 19, 2015 | 30.91 | 31.00 | 30.67 | 30.89 | 1,125,462 | -0.04(-0.12%) |
Mar 18, 2015 | 30.71 | 31.11 | 30.30 | 30.93 | 2,468,077 | +0.20(+0.65%) |
Mar 17, 2015 | 30.82 | 30.92 | 30.47 | 30.73 | 1,563,677 | -0.26(-0.83%) |
Mar 16, 2015 | 30.77 | 31.02 | 30.71 | 30.99 | 1,403,698 | +0.27(+0.89%) |
Mar 13, 2015 | 31.13 | 31.20 | 30.61 | 30.71 | 1,463,640 | -0.41(-1.32%) |
Mar 12, 2015 | 30.49 | 31.14 | 30.45 | 31.12 | 2,171,236 | +0.32(+1.05%) |
Mar 11, 2015 | 30.94 | 30.95 | 30.63 | 30.80 | 1,110,503 | -0.15(-0.47%) |
Mar 10, 2015 | 31.36 | 31.50 | 30.94 | 30.95 | 1,131,679 | -0.56(-1.77%) |
Mar 09, 2015 | 31.36 | 31.57 | 31.28 | 31.50 | 641,698 | +0.16(+0.52%) |
Mar 06, 2015 | 31.69 | 31.74 | 31.24 | 31.34 | 1,058,372 | -0.55(-1.71%) |
Mar 05, 2015 | 32.07 | 32.07 | 31.63 | 31.89 | 999,785 | -0.05(-0.15%) |
Mar 04, 2015 | 31.99 | 32.11 | 31.73 | 31.94 | 922,142 | -0.17(-0.54%) |
Mar 03, 2015 | 32.06 | 32.19 | 31.91 | 32.11 | 683,092 | -0.06(-0.20%) |