Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.00 | 34.30 | 33.20 | 33.70 | 1,470 | -0.70(-2.03%) |
May 28, 2015 | 34.40 | 34.70 | 33.50 | 34.40 | 590 | +0.60(+1.78%) |
May 27, 2015 | 33.80 | 34.00 | 33.60 | 33.80 | 284 | +0.10(+0.30%) |
May 26, 2015 | 34.90 | 34.90 | 33.00 | 33.70 | 2,711 | -1.20(-3.44%) |
May 22, 2015 | 35.00 | 34.90 | 34.90 | 34.90 | 950 | -0.40(-1.13%) |
May 21, 2015 | 35.27 | 35.70 | 33.50 | 35.30 | 1,115 | -0.80(-2.22%) |
May 20, 2015 | 35.00 | 35.00 | 33.20 | 36.10 | 8,412 | +2.20(+6.49%) |
May 19, 2015 | 34.50 | 35.80 | 33.00 | 33.90 | 5,329 | -0.20(-0.59%) |
May 18, 2015 | 34.70 | 34.82 | 33.20 | 34.10 | 525 | -0.30(-0.87%) |
May 15, 2015 | 34.90 | 35.20 | 33.00 | 34.40 | 2,864 | -0.70(-1.99%) |
May 14, 2015 | 35.50 | 37.40 | 35.10 | 35.10 | 3,134 | -1.10(-3.04%) |
May 13, 2015 | 36.01 | 36.50 | 34.90 | 36.20 | 1,446 | -0.30(-0.82%) |
May 12, 2015 | 38.00 | 38.00 | 36.50 | 36.50 | 610 | -0.75(-2.01%) |
May 11, 2015 | 37.20 | 38.00 | 37.20 | 37.25 | 292 | -0.65(-1.72%) |
May 08, 2015 | 37.70 | 37.90 | 37.10 | 37.90 | 135 | +0.00(+0.00%) |
May 07, 2015 | 38.30 | 38.30 | 37.00 | 37.90 | 683 | +0.10(+0.26%) |
May 06, 2015 | 36.50 | 39.00 | 36.50 | 37.80 | 1,003 | +1.60(+4.42%) |
May 05, 2015 | 37.70 | 38.50 | 36.20 | 36.20 | 546 | -1.70(-4.49%) |
May 04, 2015 | 37.70 | 38.16 | 37.70 | 37.90 | 1,439 | +0.00(+0.00%) |
May 01, 2015 | 37.60 | 38.60 | 37.60 | 37.90 | 535 | +0.00(+0.00%) |
Apr 30, 2015 | 37.80 | 38.70 | 37.80 | 37.90 | 488 | -0.20(-0.52%) |
Apr 29, 2015 | 38.10 | 38.79 | 38.00 | 38.10 | 513 | -0.40(-1.04%) |
Apr 28, 2015 | 40.10 | 40.10 | 38.00 | 38.50 | 1,046 | +0.40(+1.05%) |
Apr 27, 2015 | 39.70 | 40.00 | 38.10 | 38.10 | 644 | -1.30(-3.30%) |
Apr 24, 2015 | 38.00 | 39.40 | 38.00 | 39.40 | 396 | +1.40(+3.68%) |
Apr 23, 2015 | 39.07 | 39.07 | 38.00 | 38.00 | 208 | -0.90(-2.31%) |
Apr 22, 2015 | 39.50 | 39.80 | 38.00 | 38.90 | 1,954 | +0.40(+1.04%) |
Apr 21, 2015 | 40.50 | 40.50 | 38.50 | 38.50 | 3,868 | -0.90(-2.28%) |
Apr 20, 2015 | 37.51 | 39.50 | 37.50 | 39.40 | 1,004 | +2.04(+5.46%) |
Apr 17, 2015 | 38.51 | 38.90 | 37.36 | 37.36 | 763 | -2.34(-5.89%) |
Apr 16, 2015 | 38.50 | 39.90 | 38.50 | 39.70 | 1,872 | +0.76(+1.95%) |
Apr 15, 2015 | 39.60 | 39.60 | 38.80 | 38.94 | 160 | -0.56(-1.42%) |
Apr 14, 2015 | 39.30 | 40.70 | 39.30 | 39.50 | 1,642 | +0.10(+0.25%) |
Apr 13, 2015 | 39.50 | 39.70 | 39.20 | 39.40 | 383 | -0.50(-1.25%) |
Apr 10, 2015 | 40.20 | 40.20 | 39.50 | 39.90 | 1,268 | +0.50(+1.27%) |
Apr 09, 2015 | 42.30 | 42.50 | 39.40 | 39.40 | 4,964 | -0.70(-1.75%) |
Apr 08, 2015 | 38.70 | 41.50 | 38.70 | 40.10 | 2,508 | +0.90(+2.30%) |
Apr 07, 2015 | 36.50 | 39.20 | 36.20 | 39.20 | 4,074 | +3.20(+8.89%) |
Apr 06, 2015 | 37.00 | 37.00 | 36.00 | 36.00 | 972 | -1.10(-2.96%) |
Apr 02, 2015 | 37.00 | 37.10 | 37.10 | 37.10 | 1,950 | +0.40(+1.09%) |
Apr 01, 2015 | 39.95 | 40.00 | 34.40 | 36.70 | 12,178 | -3.10(-7.79%) |
Mar 31, 2015 | 40.30 | 40.34 | 39.80 | 39.80 | 2,719 | -0.20(-0.50%) |
Mar 30, 2015 | 40.70 | 40.70 | 39.80 | 40.00 | 1,338 | -0.30(-0.74%) |
Mar 27, 2015 | 40.80 | 40.80 | 40.10 | 40.30 | 3,201 | -0.50(-1.23%) |
Mar 26, 2015 | 41.20 | 41.43 | 40.80 | 40.80 | 767 | -0.25(-0.61%) |
Mar 25, 2015 | 42.50 | 42.50 | 40.90 | 41.05 | 1,322 | -1.45(-3.41%) |
Mar 24, 2015 | 42.90 | 43.10 | 42.40 | 42.50 | 588 | -0.50(-1.16%) |
Mar 23, 2015 | 43.40 | 44.00 | 42.60 | 43.00 | 1,326 | -0.80(-1.83%) |
Mar 20, 2015 | 45.50 | 45.50 | 43.80 | 43.80 | 1,028 | -1.20(-2.67%) |
Mar 19, 2015 | 44.80 | 46.70 | 44.20 | 45.00 | 4,360 | +0.50(+1.12%) |
Mar 18, 2015 | 43.90 | 44.70 | 43.00 | 44.50 | 706 | +0.80(+1.83%) |
Mar 17, 2015 | 43.50 | 43.70 | 42.80 | 43.70 | 419 | +0.10(+0.23%) |
Mar 16, 2015 | 43.00 | 43.60 | 42.00 | 43.60 | 983 | +1.00(+2.35%) |
Mar 13, 2015 | 43.00 | 44.80 | 42.00 | 42.60 | 1,136 | -1.00(-2.29%) |
Mar 12, 2015 | 43.42 | 43.60 | 42.30 | 43.60 | 690 | +0.30(+0.69%) |
Mar 11, 2015 | 42.80 | 43.80 | 42.80 | 43.30 | 362 | +0.80(+1.88%) |
Mar 10, 2015 | 44.10 | 44.10 | 42.00 | 42.50 | 1,091 | -2.20(-4.92%) |
Mar 09, 2015 | 44.60 | 44.70 | 44.21 | 44.70 | 225 | -0.20(-0.45%) |
Mar 06, 2015 | 43.68 | 44.90 | 42.80 | 44.90 | 853 | +1.10(+2.51%) |
Mar 05, 2015 | 42.50 | 44.60 | 42.40 | 43.80 | 3,269 | +1.50(+3.55%) |
Mar 04, 2015 | 41.20 | 42.50 | 41.20 | 42.30 | 1,116 | +0.50(+1.19%) |
Mar 03, 2015 | 42.20 | 42.20 | 41.00 | 41.80 | 413 | -0.30(-0.71%) |