Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.86 | 32.87 | 32.83 | 32.86 | 45,307 | +0.00(+0.00%) |
May 28, 2015 | 32.86 | 32.86 | 32.78 | 32.86 | 39,081 | +0.09(+0.26%) |
May 27, 2015 | 32.86 | 32.87 | 32.78 | 32.77 | 364,043 | -0.07(-0.20%) |
May 26, 2015 | 32.78 | 32.86 | 32.78 | 32.84 | 30,564 | +0.05(+0.16%) |
May 22, 2015 | 32.76 | 32.78 | 32.78 | 32.78 | 67,696 | -0.05(-0.16%) |
May 21, 2015 | 32.84 | 32.85 | 32.82 | 32.84 | 45,730 | +0.00(+0.00%) |
May 20, 2015 | 32.84 | 32.85 | 32.80 | 32.84 | 41,631 | -0.01(-0.02%) |
May 19, 2015 | 32.84 | 32.85 | 32.81 | 32.84 | 44,690 | -0.01(-0.02%) |
May 18, 2015 | 32.84 | 32.86 | 32.83 | 32.85 | 31,173 | +0.00(+0.00%) |
May 15, 2015 | 32.84 | 32.85 | 32.78 | 32.85 | 59,641 | +0.01(+0.04%) |
May 14, 2015 | 32.84 | 32.84 | 32.80 | 32.84 | 159,652 | +0.07(+0.22%) |
May 13, 2015 | 32.81 | 32.84 | 32.76 | 32.76 | 112,498 | -0.08(-0.24%) |
May 12, 2015 | 32.85 | 32.85 | 32.76 | 32.84 | 56,994 | -0.02(-0.07%) |
May 11, 2015 | 32.86 | 32.88 | 32.82 | 32.87 | 41,997 | +0.02(+0.07%) |
May 08, 2015 | 32.84 | 32.88 | 32.82 | 32.84 | 67,713 | +0.03(+0.08%) |
May 07, 2015 | 32.83 | 32.84 | 32.76 | 32.82 | 19,648 | -0.01(-0.04%) |
May 06, 2015 | 32.77 | 32.83 | 32.76 | 32.83 | 73,806 | +0.07(+0.22%) |
May 05, 2015 | 32.80 | 32.85 | 32.76 | 32.76 | 43,682 | -0.04(-0.12%) |
May 04, 2015 | 32.82 | 32.85 | 32.74 | 32.80 | 23,127 | +0.01(+0.02%) |
May 01, 2015 | 32.84 | 32.85 | 32.76 | 32.79 | 82,981 | +0.05(+0.14%) |
Apr 30, 2015 | 32.77 | 32.80 | 32.74 | 32.74 | 253,921 | -0.03(-0.08%) |
Apr 29, 2015 | 32.78 | 32.84 | 32.77 | 32.77 | 41,625 | +0.00(+0.00%) |
Apr 28, 2015 | 32.80 | 32.84 | 32.76 | 32.77 | 62,170 | -0.02(-0.06%) |
Apr 27, 2015 | 32.86 | 32.86 | 32.76 | 32.79 | 35,797 | -0.06(-0.18%) |
Apr 24, 2015 | 32.80 | 32.86 | 32.76 | 32.85 | 46,502 | +0.01(+0.04%) |
Apr 23, 2015 | 32.84 | 32.85 | 32.81 | 32.84 | 30,045 | +0.00(+0.00%) |
Apr 22, 2015 | 32.84 | 32.86 | 32.76 | 32.84 | 407,702 | +0.08(+0.24%) |
Apr 21, 2015 | 32.86 | 32.87 | 32.76 | 32.76 | 36,798 | -0.01(-0.04%) |
Apr 20, 2015 | 32.81 | 32.82 | 32.75 | 32.77 | 31,452 | +0.02(+0.06%) |
Apr 17, 2015 | 32.81 | 32.83 | 32.75 | 32.75 | 47,742 | -0.01(-0.04%) |
Apr 16, 2015 | 32.80 | 32.83 | 32.75 | 32.76 | 627,217 | -0.05(-0.17%) |
Apr 15, 2015 | 32.80 | 32.82 | 32.78 | 32.82 | 58,170 | -0.01(-0.02%) |
Apr 14, 2015 | 32.74 | 32.82 | 32.74 | 32.82 | 98,942 | +0.06(+0.17%) |
Apr 13, 2015 | 32.76 | 32.80 | 32.74 | 32.77 | 42,562 | -0.01(-0.03%) |
Apr 10, 2015 | 32.76 | 32.78 | 32.74 | 32.78 | 61,736 | +0.02(+0.06%) |
Apr 09, 2015 | 32.74 | 32.76 | 32.69 | 32.76 | 79,503 | +0.04(+0.12%) |
Apr 08, 2015 | 32.75 | 32.75 | 32.71 | 32.72 | 46,278 | +0.02(+0.06%) |
Apr 07, 2015 | 32.70 | 32.70 | 32.64 | 32.70 | 31,265 | +0.03(+0.08%) |
Apr 06, 2015 | 32.68 | 32.73 | 32.63 | 32.67 | 35,816 | +0.03(+0.10%) |
Apr 02, 2015 | 32.65 | 32.64 | 32.64 | 32.64 | 40,925 | +0.02(+0.06%) |
Apr 01, 2015 | 32.63 | 32.63 | 32.59 | 32.62 | 104,392 | +0.02(+0.06%) |
Mar 31, 2015 | 32.62 | 32.62 | 32.57 | 32.60 | 42,331 | +0.01(+0.04%) |
Mar 30, 2015 | 32.59 | 32.59 | 32.54 | 32.59 | 55,490 | +0.04(+0.11%) |
Mar 27, 2015 | 32.57 | 32.57 | 32.53 | 32.55 | 33,542 | -0.01(-0.03%) |
Mar 26, 2015 | 32.52 | 32.57 | 32.49 | 32.56 | 77,982 | +0.03(+0.08%) |
Mar 25, 2015 | 32.55 | 32.55 | 32.48 | 32.53 | 65,902 | +0.01(+0.03%) |
Mar 24, 2015 | 32.51 | 32.53 | 32.49 | 32.52 | 87,097 | +0.02(+0.07%) |
Mar 23, 2015 | 32.49 | 32.53 | 32.45 | 32.50 | 58,434 | +0.03(+0.09%) |
Mar 20, 2015 | 32.47 | 32.50 | 32.44 | 32.47 | 45,287 | +0.06(+0.20%) |
Mar 19, 2015 | 32.45 | 32.49 | 32.39 | 32.41 | 36,070 | -0.00(-0.00%) |
Mar 18, 2015 | 32.43 | 32.50 | 32.39 | 32.41 | 45,345 | +0.04(+0.12%) |
Mar 17, 2015 | 32.43 | 32.47 | 32.37 | 32.37 | 124,026 | -0.01(-0.04%) |
Mar 16, 2015 | 32.49 | 32.53 | 32.38 | 32.38 | 339,832 | -0.15(-0.45%) |
Mar 13, 2015 | 32.53 | 32.53 | 32.46 | 32.53 | 530,272 | +0.01(+0.02%) |
Mar 12, 2015 | 32.53 | 32.53 | 32.45 | 32.52 | 125,112 | +0.01(+0.02%) |
Mar 11, 2015 | 32.52 | 32.52 | 32.43 | 32.51 | 44,179 | -0.03(-0.10%) |
Mar 10, 2015 | 32.45 | 32.56 | 32.45 | 32.55 | 28,641 | -0.01(-0.04%) |
Mar 09, 2015 | 32.63 | 32.63 | 32.49 | 32.56 | 29,961 | +0.01(+0.04%) |
Mar 06, 2015 | 32.51 | 32.55 | 32.45 | 32.55 | 37,309 | -0.01(-0.02%) |
Mar 05, 2015 | 32.57 | 32.57 | 32.51 | 32.55 | 20,143 | +0.03(+0.10%) |
Mar 04, 2015 | 32.55 | 32.57 | 32.41 | 32.52 | 39,146 | -0.06(-0.18%) |
Mar 03, 2015 | 32.50 | 32.58 | 32.50 | 32.58 | 65,127 | +0.11(+0.33%) |