Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.23 | 34.40 | 34.00 | 34.38 | 26,031 | -0.73(-2.09%) |
May 28, 2015 | 34.89 | 35.22 | 34.78 | 35.12 | 36,290 | +0.16(+0.47%) |
May 27, 2015 | 34.71 | 35.01 | 34.67 | 34.95 | 40,522 | -0.50(-1.41%) |
May 26, 2015 | 35.61 | 35.61 | 35.33 | 35.45 | 25,937 | -0.41(-1.14%) |
May 22, 2015 | 35.86 | 35.86 | 35.86 | 0 | -0.35(-0.97%) | |
May 21, 2015 | 36.12 | 36.27 | 36.12 | 36.21 | 31,780 | -0.05(-0.15%) |
May 20, 2015 | 36.34 | 36.10 | 36.27 | 100,470 | -0.12(-0.34%) | |
May 19, 2015 | 36.30 | 36.45 | 36.27 | 36.39 | 67,058 | -0.11(-0.30%) |
May 18, 2015 | 36.41 | 36.65 | 36.41 | 36.50 | 28,154 | -0.21(-0.57%) |
May 15, 2015 | 36.49 | 36.71 | 36.39 | 36.71 | 20,163 | +0.06(+0.16%) |
May 14, 2015 | 36.40 | 36.67 | 36.40 | 36.65 | 33,207 | +0.32(+0.88%) |
May 13, 2015 | 36.39 | 36.48 | 36.32 | 36.33 | 35,713 | +0.20(+0.55%) |
May 12, 2015 | 36.24 | 36.24 | 35.95 | 36.13 | 25,468 | -0.32(-0.88%) |
May 11, 2015 | 36.38 | 36.69 | 36.34 | 36.45 | 19,893 | -0.11(-0.30%) |
May 08, 2015 | 36.39 | 36.72 | 36.39 | 36.56 | 63,886 | +0.26(+0.72%) |
May 07, 2015 | 36.27 | 36.37 | 36.16 | 36.30 | 30,295 | -0.19(-0.52%) |
May 06, 2015 | 36.65 | 36.65 | 36.41 | 36.49 | 208,900 | +0.02(+0.05%) |
May 05, 2015 | 36.75 | 36.75 | 36.47 | 36.47 | 102,668 | -0.60(-1.62%) |
May 04, 2015 | 36.72 | 37.11 | 36.72 | 37.07 | 27,083 | +0.22(+0.60%) |
May 01, 2015 | 36.80 | 36.85 | 36.77 | 36.85 | 19,863 | +0.00(+0.00%) |
Apr 30, 2015 | 37.20 | 37.20 | 36.72 | 36.85 | 32,848 | -0.97(-2.56%) |
Apr 29, 2015 | 37.12 | 37.85 | 37.12 | 37.82 | 28,262 | +0.05(+0.13%) |
Apr 28, 2015 | 37.09 | 37.84 | 37.09 | 37.77 | 63,289 | +0.35(+0.94%) |
Apr 27, 2015 | 37.42 | 37.61 | 37.37 | 37.42 | 100,212 | +0.55(+1.49%) |
Apr 24, 2015 | 36.87 | 37.15 | 36.87 | 36.87 | 143,955 | +0.45(+1.24%) |
Apr 23, 2015 | 36.13 | 36.45 | 36.09 | 36.42 | 23,914 | +0.32(+0.89%) |
Apr 22, 2015 | 35.88 | 36.16 | 35.81 | 36.10 | 40,653 | +0.32(+0.89%) |
Apr 21, 2015 | 35.45 | 35.80 | 35.45 | 35.78 | 20,310 | +0.03(+0.08%) |
Apr 20, 2015 | 35.75 | 35.84 | 35.69 | 35.75 | 29,296 | +0.09(+0.25%) |
Apr 17, 2015 | 35.70 | 35.70 | 35.41 | 35.66 | 23,535 | +0.03(+0.08%) |
Apr 16, 2015 | 35.25 | 35.75 | 35.25 | 35.63 | 118,091 | +0.08(+0.23%) |
Apr 15, 2015 | 34.96 | 35.55 | 34.96 | 35.55 | 272,083 | +0.65(+1.86%) |
Apr 14, 2015 | 34.62 | 34.98 | 34.62 | 34.90 | 49,475 | +0.99(+2.92%) |
Apr 13, 2015 | 33.72 | 34.13 | 33.72 | 33.91 | 22,939 | -0.11(-0.32%) |
Apr 10, 2015 | 34.20 | 34.20 | 33.87 | 34.02 | 53,238 | -0.30(-0.87%) |
Apr 09, 2015 | 34.54 | 34.63 | 34.31 | 34.32 | 27,525 | -0.48(-1.38%) |
Apr 08, 2015 | 34.45 | 34.83 | 34.45 | 34.80 | 30,986 | +0.35(+1.02%) |
Apr 07, 2015 | 34.50 | 34.61 | 34.40 | 34.45 | 39,326 | +0.08(+0.23%) |
Apr 06, 2015 | 34.17 | 34.59 | 34.17 | 34.37 | 31,358 | +0.37(+1.09%) |
Apr 02, 2015 | 34.00 | 34.00 | 34.00 | 0 | +0.16(+0.47%) | |
Apr 01, 2015 | 33.53 | 33.91 | 33.53 | 33.84 | 32,350 | +0.49(+1.47%) |
Mar 31, 2015 | 33.54 | 33.54 | 33.32 | 33.35 | 60,743 | -0.54(-1.59%) |
Mar 30, 2015 | 33.90 | 33.93 | 33.72 | 33.89 | 26,981 | +0.16(+0.46%) |
Mar 27, 2015 | 33.70 | 33.88 | 33.70 | 33.73 | 207,133 | +0.39(+1.18%) |
Mar 26, 2015 | 33.31 | 33.60 | 33.25 | 33.34 | 187,890 | +0.16(+0.48%) |
Mar 25, 2015 | 33.41 | 33.48 | 33.07 | 33.18 | 53,752 | +0.01(+0.03%) |
Mar 24, 2015 | 33.15 | 33.45 | 33.83 | 33.17 | 126,590 | -0.66(-1.95%) |
Mar 23, 2015 | 33.41 | 33.87 | 33.41 | 33.83 | 46,245 | +0.42(+1.26%) |
Mar 20, 2015 | 33.08 | 33.56 | 33.06 | 33.41 | 59,333 | +0.99(+3.05%) |
Mar 19, 2015 | 32.72 | 32.72 | 32.40 | 32.42 | 35,498 | -0.66(-2.01%) |
Mar 18, 2015 | 32.25 | 33.19 | 32.25 | 33.09 | 56,804 | +0.65(+1.99%) |
Mar 17, 2015 | 32.65 | 32.65 | 32.31 | 32.44 | 38,311 | -0.43(-1.31%) |
Mar 16, 2015 | 32.75 | 33.02 | 32.75 | 32.87 | 42,845 | +0.75(+2.33%) |
Mar 13, 2015 | 32.39 | 32.56 | 32.12 | 32.12 | 36,098 | -0.50(-1.53%) |
Mar 12, 2015 | 32.53 | 32.75 | 32.53 | 32.62 | 46,879 | +0.21(+0.65%) |
Mar 11, 2015 | 32.49 | 32.72 | 32.41 | 32.41 | 37,353 | -0.15(-0.46%) |
Mar 10, 2015 | 32.80 | 32.82 | 32.55 | 32.56 | 60,002 | -0.63(-1.90%) |
Mar 09, 2015 | 33.20 | 33.40 | 33.19 | 33.19 | 220,345 | +0.07(+0.21%) |
Mar 06, 2015 | 33.21 | 33.45 | 33.11 | 33.12 | 42,698 | -0.58(-1.72%) |
Mar 05, 2015 | 33.46 | 33.72 | 33.46 | 33.70 | 38,271 | -0.12(-0.35%) |
Mar 04, 2015 | 33.68 | 33.88 | 33.68 | 33.82 | 36,422 | -0.24(-0.70%) |
Mar 03, 2015 | 34.11 | 34.06 | 34.06 | 23,390 | +0.22(+0.64%) |