Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.85 | 35.93 | 35.41 | 35.53 | 123,021 | -0.38(-1.06%) |
May 28, 2015 | 35.78 | 36.52 | 35.66 | 35.91 | 65,074 | -0.01(-0.03%) |
May 27, 2015 | 35.55 | 36.08 | 35.38 | 35.92 | 138,109 | +0.44(+1.24%) |
May 26, 2015 | 35.33 | 35.56 | 35.11 | 35.48 | 103,147 | -0.03(-0.08%) |
May 22, 2015 | 35.45 | 35.51 | 35.51 | 35.51 | 122,403 | -0.03(-0.08%) |
May 21, 2015 | 35.69 | 35.82 | 35.32 | 35.54 | 113,196 | -0.19(-0.53%) |
May 20, 2015 | 36.04 | 36.14 | 35.67 | 35.73 | 55,009 | -0.24(-0.66%) |
May 19, 2015 | 36.01 | 36.04 | 35.66 | 35.96 | 92,850 | +0.16(+0.45%) |
May 18, 2015 | 35.29 | 35.99 | 35.29 | 35.80 | 164,820 | +0.33(+0.94%) |
May 15, 2015 | 35.54 | 35.62 | 34.59 | 35.47 | 142,625 | -0.06(-0.16%) |
May 14, 2015 | 35.14 | 35.54 | 35.05 | 35.53 | 68,478 | +0.47(+1.35%) |
May 13, 2015 | 35.15 | 35.22 | 34.81 | 35.05 | 62,168 | -0.03(-0.08%) |
May 12, 2015 | 34.99 | 35.26 | 34.62 | 35.08 | 83,486 | +0.00(+0.00%) |
May 11, 2015 | 34.80 | 35.22 | 34.79 | 35.08 | 159,196 | +0.15(+0.43%) |
May 08, 2015 | 34.99 | 35.10 | 34.77 | 34.93 | 179,678 | +0.23(+0.66%) |
May 07, 2015 | 34.65 | 34.75 | 34.44 | 34.70 | 102,580 | -0.01(-0.03%) |
May 06, 2015 | 34.65 | 34.77 | 34.33 | 34.71 | 141,509 | +0.20(+0.58%) |
May 05, 2015 | 34.39 | 34.82 | 34.27 | 34.51 | 175,250 | -0.04(-0.11%) |
May 04, 2015 | 34.88 | 34.98 | 34.50 | 34.55 | 113,411 | -0.21(-0.60%) |
May 01, 2015 | 34.57 | 35.10 | 34.38 | 34.76 | 130,418 | +0.30(+0.88%) |
Apr 30, 2015 | 34.43 | 35.06 | 34.37 | 34.46 | 187,784 | -0.16(-0.47%) |
Apr 29, 2015 | 34.76 | 34.97 | 34.51 | 34.62 | 120,426 | -0.28(-0.81%) |
Apr 28, 2015 | 34.61 | 34.92 | 34.33 | 34.90 | 162,720 | +0.27(+0.77%) |
Apr 27, 2015 | 34.79 | 34.99 | 34.36 | 34.64 | 176,864 | +0.00(+0.00%) |
Apr 24, 2015 | 35.13 | 35.21 | 34.62 | 34.64 | 86,052 | -0.38(-1.08%) |
Apr 23, 2015 | 34.78 | 35.15 | 34.75 | 35.02 | 99,008 | +0.20(+0.57%) |
Apr 22, 2015 | 34.90 | 35.07 | 34.58 | 34.82 | 131,981 | +0.02(+0.05%) |
Apr 21, 2015 | 35.25 | 35.74 | 34.73 | 34.80 | 109,338 | -0.22(-0.62%) |
Apr 20, 2015 | 35.30 | 35.53 | 34.94 | 35.02 | 165,950 | +0.03(+0.08%) |
Apr 17, 2015 | 34.43 | 35.29 | 34.39 | 34.99 | 197,521 | +0.39(+1.12%) |
Apr 16, 2015 | 34.72 | 34.96 | 34.48 | 34.60 | 146,917 | -0.13(-0.38%) |
Apr 15, 2015 | 34.32 | 35.11 | 34.11 | 34.73 | 432,421 | +0.63(+1.86%) |
Apr 14, 2015 | 34.14 | 34.38 | 33.77 | 34.10 | 670,625 | +0.00(+0.00%) |
Apr 13, 2015 | 34.34 | 34.85 | 34.06 | 34.10 | 246,234 | -0.20(-0.58%) |
Apr 10, 2015 | 34.47 | 34.56 | 34.20 | 34.30 | 251,080 | +0.05(+0.14%) |
Apr 09, 2015 | 34.01 | 34.59 | 33.97 | 34.25 | 272,836 | +0.16(+0.47%) |
Apr 08, 2015 | 33.52 | 34.34 | 33.19 | 34.09 | 233,197 | +0.63(+1.90%) |
Apr 07, 2015 | 32.22 | 33.82 | 31.80 | 33.45 | 261,094 | +1.37(+4.28%) |
Apr 06, 2015 | 31.77 | 32.21 | 31.40 | 32.08 | 170,435 | +0.24(+0.74%) |
Apr 02, 2015 | 30.90 | 31.84 | 31.84 | 31.84 | 173,158 | +1.22(+3.99%) |
Apr 01, 2015 | 30.80 | 30.95 | 30.34 | 30.62 | 102,626 | -0.28(-0.92%) |
Mar 31, 2015 | 30.39 | 30.97 | 30.33 | 30.90 | 87,414 | +0.37(+1.21%) |
Mar 30, 2015 | 30.21 | 30.69 | 30.21 | 30.53 | 72,492 | +0.43(+1.42%) |
Mar 27, 2015 | 29.80 | 30.16 | 29.80 | 30.11 | 77,322 | +0.24(+0.79%) |
Mar 26, 2015 | 29.85 | 30.08 | 29.70 | 29.87 | 75,426 | -0.10(-0.35%) |
Mar 25, 2015 | 30.58 | 30.59 | 29.94 | 29.98 | 80,120 | -0.59(-1.92%) |
Mar 24, 2015 | 30.56 | 30.75 | 30.40 | 30.56 | 53,152 | -0.04(-0.12%) |
Mar 23, 2015 | 30.57 | 30.84 | 30.49 | 30.60 | 67,240 | +0.04(+0.12%) |
Mar 20, 2015 | 30.44 | 30.62 | 30.29 | 30.56 | 221,107 | +0.34(+1.13%) |
Mar 19, 2015 | 30.45 | 30.68 | 30.16 | 30.22 | 64,443 | -0.34(-1.12%) |
Mar 18, 2015 | 30.37 | 30.79 | 30.19 | 30.56 | 114,497 | +0.15(+0.50%) |
Mar 17, 2015 | 30.31 | 30.49 | 29.88 | 30.41 | 157,989 | +0.11(+0.38%) |
Mar 16, 2015 | 30.12 | 30.34 | 29.93 | 30.30 | 130,410 | +0.45(+1.49%) |
Mar 13, 2015 | 29.88 | 29.99 | 29.23 | 29.85 | 104,515 | +0.01(+0.03%) |
Mar 12, 2015 | 29.27 | 29.98 | 29.27 | 29.84 | 153,171 | +0.80(+2.74%) |
Mar 11, 2015 | 29.01 | 29.14 | 28.67 | 29.05 | 148,215 | +0.13(+0.46%) |
Mar 10, 2015 | 29.15 | 29.26 | 28.73 | 28.91 | 68,304 | -0.45(-1.55%) |
Mar 09, 2015 | 29.79 | 29.88 | 29.29 | 29.37 | 83,693 | -0.32(-1.09%) |
Mar 06, 2015 | 29.78 | 30.42 | 29.62 | 29.69 | 169,845 | -0.33(-1.10%) |
Mar 05, 2015 | 29.95 | 30.19 | 29.57 | 30.02 | 104,750 | +0.09(+0.28%) |
Mar 04, 2015 | 29.87 | 30.03 | 29.56 | 29.94 | 131,080 | +0.05(+0.16%) |
Mar 03, 2015 | 29.73 | 29.85 | 29.67 | 29.89 | 128,251 | +0.12(+0.41%) |