Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 34.37 | 34.37 | 34.37 | 484 | +0.25(+0.73%) | |
May 27, 2015 | 33.91 | 34.12 | 33.91 | 34.12 | 1,343 | +0.18(+0.53%) |
May 26, 2015 | 33.79 | 33.94 | 33.60 | 33.94 | 980 | -0.43(-1.25%) |
May 22, 2015 | 34.37 | 34.37 | 34.37 | 0 | +0.27(+0.79%) | |
May 21, 2015 | 34.46 | 34.46 | 34.10 | 34.10 | 1,653 | -0.37(-1.07%) |
May 20, 2015 | 34.05 | 34.47 | 34.05 | 34.47 | 1,151 | -0.03(-0.09%) |
May 19, 2015 | 34.78 | 34.80 | 34.50 | 34.50 | 1,389 | -0.30(-0.86%) |
May 18, 2015 | 34.80 | 34.80 | 34.80 | 34.80 | 369 | -0.65(-1.83%) |
May 15, 2015 | 35.36 | 35.45 | 35.36 | 35.45 | 853 | +0.24(+0.68%) |
May 14, 2015 | 35.18 | 35.21 | 35.15 | 35.21 | 1,423 | +0.09(+0.26%) |
May 13, 2015 | 35.12 | 35.12 | 34.75 | 35.12 | 1,646 | +0.02(+0.06%) |
May 12, 2015 | 35.10 | 35.10 | 35.10 | 35.10 | 1,710 | +0.55(+1.59%) |
May 11, 2015 | 34.65 | 34.89 | 34.55 | 34.55 | 1,670 | -0.43(-1.23%) |
May 08, 2015 | 34.98 | 34.98 | 34.98 | 34.98 | 428 | +0.60(+1.75%) |
May 07, 2015 | 34.38 | 34.38 | 34.38 | 34.38 | 1,065 | -0.21(-0.61%) |
May 06, 2015 | 34.50 | 34.59 | 34.50 | 34.59 | 1,219 | +0.44(+1.29%) |
May 05, 2015 | 34.15 | 34.15 | 34.15 | 34.15 | 518 | -0.85(-2.43%) |
May 04, 2015 | 35.10 | 35.10 | 34.72 | 35.00 | 1,192 | +0.35(+1.01%) |
May 01, 2015 | 34.94 | 34.94 | 34.65 | 34.65 | 1,022 | +0.07(+0.20%) |
Apr 30, 2015 | 34.40 | 34.90 | 34.40 | 34.58 | 3,516 | -0.02(-0.06%) |
Apr 29, 2015 | 34.72 | 34.72 | 34.60 | 34.60 | 1,083 | -0.10(-0.29%) |
Apr 28, 2015 | 34.70 | 34.70 | 34.35 | 34.70 | 3,639 | +0.10(+0.29%) |
Apr 27, 2015 | 34.60 | 34.60 | 34.60 | 34.60 | 327 | +0.50(+1.47%) |
Apr 24, 2015 | 34.10 | 34.10 | 34.10 | 34.10 | 327 | -0.15(-0.44%) |
Apr 23, 2015 | 34.25 | 34.25 | 34.25 | 34.25 | 525 | +0.25(+0.74%) |
Apr 22, 2015 | 34.05 | 34.05 | 34.00 | 34.00 | 768 | -0.68(-1.96%) |
Apr 21, 2015 | 34.68 | 34.68 | 34.68 | 34.68 | 386 | +0.50(+1.46%) |
Apr 20, 2015 | 34.07 | 34.18 | 33.80 | 34.18 | 3,590 | -0.01(-0.03%) |
Apr 17, 2015 | 34.48 | 34.48 | 34.19 | 34.19 | 2,841 | -0.25(-0.73%) |
Apr 16, 2015 | 34.31 | 34.44 | 34.31 | 34.44 | 1,805 | +0.64(+1.89%) |
Apr 15, 2015 | 33.85 | 34.28 | 33.70 | 33.80 | 3,045 | -0.87(-2.51%) |
Apr 14, 2015 | 34.56 | 34.67 | 34.35 | 34.67 | 1,054 | +0.57(+1.67%) |
Apr 13, 2015 | 34.10 | 34.10 | 34.10 | 34.10 | 584 | -0.05(-0.15%) |
Apr 10, 2015 | 34.33 | 34.42 | 34.15 | 34.15 | 1,103 | -0.36(-1.04%) |
Apr 09, 2015 | 34.51 | 34.54 | 34.30 | 34.51 | 2,398 | +0.54(+1.59%) |
Apr 08, 2015 | 33.91 | 33.97 | 33.91 | 33.97 | 1,330 | +0.03(+0.09%) |
Apr 07, 2015 | 33.89 | 33.94 | 33.89 | 33.94 | 1,626 | +0.33(+0.98%) |
Apr 06, 2015 | 34.05 | 34.05 | 33.61 | 33.61 | 747 | -0.05(-0.15%) |
Apr 02, 2015 | 33.66 | 33.66 | 33.66 | 0 | +0.48(+1.45%) | |
Apr 01, 2015 | 32.85 | 33.18 | 32.85 | 33.18 | 1,366 | -0.09(-0.27%) |
Mar 31, 2015 | 33.29 | 33.29 | 33.00 | 33.27 | 2,764 | -0.94(-2.75%) |
Mar 30, 2015 | 33.85 | 34.21 | 33.85 | 34.21 | 1,401 | +0.12(+0.35%) |
Mar 27, 2015 | 33.95 | 34.11 | 33.75 | 34.09 | 52,638 | +0.54(+1.61%) |
Mar 26, 2015 | 33.84 | 33.88 | 33.46 | 33.55 | 109,700 | -0.72(-2.10%) |
Mar 25, 2015 | 34.35 | 34.58 | 34.27 | 34.27 | 12,721 | -0.47(-1.35%) |
Mar 24, 2015 | 34.86 | 34.86 | 34.68 | 34.74 | 3,303 | +0.03(+0.09%) |
Mar 23, 2015 | 34.56 | 34.71 | 34.35 | 34.71 | 2,428 | +0.11(+0.32%) |
Mar 20, 2015 | 34.16 | 34.60 | 34.10 | 34.60 | 2,330 | +0.83(+2.46%) |
Mar 19, 2015 | 33.86 | 33.86 | 33.77 | 33.77 | 714 | -0.25(-0.73%) |
Mar 18, 2015 | 33.15 | 34.02 | 33.15 | 34.02 | 6,610 | +1.03(+3.12%) |
Mar 17, 2015 | 32.95 | 32.99 | 32.95 | 32.99 | 955 | +0.14(+0.43%) |
Mar 16, 2015 | 32.88 | 33.15 | 32.85 | 32.85 | 1,671 | +0.51(+1.58%) |
Mar 13, 2015 | 32.56 | 32.69 | 32.34 | 32.34 | 1,144 | -0.55(-1.67%) |
Mar 12, 2015 | 32.93 | 32.93 | 32.55 | 32.89 | 1,739 | +0.32(+0.98%) |
Mar 11, 2015 | 32.40 | 32.62 | 32.09 | 32.57 | 3,493 | -0.17(-0.52%) |
Mar 10, 2015 | 32.88 | 32.88 | 32.40 | 32.74 | 1,585 | -0.56(-1.68%) |
Mar 09, 2015 | 33.40 | 33.40 | 33.30 | 33.30 | 1,438 | +0.18(+0.54%) |
Mar 06, 2015 | 33.12 | 33.31 | 33.12 | 33.12 | 1,555 | -0.36(-1.08%) |
Mar 05, 2015 | 33.72 | 33.83 | 33.48 | 33.48 | 1,928 | +0.03(+0.09%) |
Mar 04, 2015 | 33.15 | 33.45 | 33.15 | 33.45 | 3,936 | -0.64(-1.88%) |
Mar 03, 2015 | 34.56 | 34.56 | 33.95 | 34.09 | 1,690 | -0.27(-0.79%) |