Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.74 | 33.91 | 33.30 | 33.46 | 667,221 | -0.31(-0.92%) |
May 28, 2015 | 34.22 | 34.46 | 33.63 | 33.77 | 427,474 | -0.43(-1.26%) |
May 27, 2015 | 33.49 | 34.35 | 33.30 | 34.20 | 628,221 | +0.69(+2.06%) |
May 26, 2015 | 33.35 | 33.86 | 33.11 | 33.51 | 755,069 | -0.09(-0.27%) |
May 22, 2015 | 33.20 | 33.60 | 33.60 | 33.60 | 421,100 | +0.34(+1.02%) |
May 21, 2015 | 32.97 | 33.30 | 32.61 | 33.26 | 384,087 | +0.22(+0.67%) |
May 20, 2015 | 32.45 | 33.32 | 32.44 | 33.04 | 811,731 | +0.16(+0.49%) |
May 19, 2015 | 33.48 | 33.48 | 32.61 | 32.88 | 891,827 | -0.60(-1.79%) |
May 18, 2015 | 33.05 | 33.52 | 32.62 | 33.48 | 814,391 | +0.39(+1.18%) |
May 15, 2015 | 33.26 | 33.28 | 32.62 | 33.09 | 810,276 | -0.15(-0.45%) |
May 14, 2015 | 32.32 | 33.32 | 32.00 | 33.24 | 694,086 | +1.24(+3.88%) |
May 13, 2015 | 31.25 | 32.35 | 31.25 | 32.00 | 758,869 | +0.81(+2.60%) |
May 12, 2015 | 30.88 | 31.51 | 30.63 | 31.19 | 536,670 | +0.26(+0.84%) |
May 11, 2015 | 30.91 | 31.43 | 30.79 | 30.93 | 448,024 | +0.03(+0.10%) |
May 08, 2015 | 30.50 | 31.47 | 30.11 | 30.90 | 764,785 | +0.80(+2.66%) |
May 07, 2015 | 29.87 | 30.38 | 29.64 | 30.10 | 583,188 | +0.25(+0.84%) |
May 06, 2015 | 29.72 | 30.52 | 29.68 | 29.85 | 674,350 | +0.75(+2.58%) |
May 05, 2015 | 29.78 | 30.00 | 28.87 | 29.10 | 500,940 | -0.74(-2.48%) |
May 04, 2015 | 29.30 | 30.17 | 29.29 | 29.84 | 589,370 | +0.56(+1.91%) |
May 01, 2015 | 28.83 | 29.52 | 28.80 | 29.28 | 468,518 | +0.51(+1.77%) |
Apr 30, 2015 | 29.67 | 30.03 | 28.34 | 28.77 | 740,101 | -1.07(-3.59%) |
Apr 29, 2015 | 29.49 | 29.98 | 28.86 | 29.84 | 1,089,215 | +0.16(+0.54%) |
Apr 28, 2015 | 30.66 | 30.75 | 29.56 | 29.68 | 954,581 | -1.11(-3.61%) |
Apr 27, 2015 | 30.43 | 31.41 | 30.40 | 30.79 | 974,002 | +0.35(+1.15%) |
Apr 24, 2015 | 31.21 | 31.52 | 30.16 | 30.44 | 853,644 | -0.79(-2.53%) |
Apr 23, 2015 | 31.72 | 31.81 | 31.07 | 31.23 | 768,719 | -0.67(-2.10%) |
Apr 22, 2015 | 33.75 | 33.99 | 30.63 | 31.90 | 4,052,875 | -2.91(-8.36%) |
Apr 21, 2015 | 37.20 | 37.52 | 34.56 | 34.81 | 1,801,518 | -2.25(-6.07%) |
Apr 20, 2015 | 36.92 | 37.86 | 36.81 | 37.06 | 507,926 | +0.25(+0.68%) |
Apr 17, 2015 | 37.33 | 37.33 | 36.46 | 36.81 | 455,305 | -0.96(-2.54%) |
Apr 16, 2015 | 36.96 | 37.99 | 36.39 | 37.77 | 530,131 | +0.82(+2.22%) |
Apr 15, 2015 | 35.54 | 37.19 | 35.46 | 36.95 | 703,932 | +1.50(+4.23%) |
Apr 14, 2015 | 35.41 | 35.78 | 35.08 | 35.45 | 257,050 | +0.13(+0.37%) |
Apr 13, 2015 | 35.31 | 35.93 | 35.22 | 35.32 | 369,446 | +0.20(+0.57%) |
Apr 10, 2015 | 34.60 | 35.42 | 34.42 | 35.12 | 279,373 | +0.58(+1.68%) |
Apr 09, 2015 | 34.31 | 34.60 | 33.68 | 34.54 | 321,883 | +0.29(+0.85%) |
Apr 08, 2015 | 33.73 | 34.70 | 33.69 | 34.25 | 288,237 | +0.58(+1.72%) |
Apr 07, 2015 | 33.79 | 34.14 | 33.41 | 33.67 | 264,310 | +0.00(+0.00%) |
Apr 06, 2015 | 33.82 | 34.18 | 33.47 | 33.67 | 250,427 | -0.40(-1.17%) |
Apr 02, 2015 | 33.76 | 34.07 | 34.07 | 34.07 | 365,700 | +0.35(+1.04%) |
Apr 01, 2015 | 33.13 | 33.80 | 32.67 | 33.72 | 397,243 | +0.51(+1.54%) |
Mar 31, 2015 | 33.96 | 34.03 | 33.17 | 33.21 | 410,072 | -0.90(-2.64%) |
Mar 30, 2015 | 33.92 | 34.59 | 33.91 | 34.11 | 375,596 | +0.20(+0.59%) |
Mar 27, 2015 | 33.04 | 34.12 | 33.04 | 33.91 | 444,820 | +0.71(+2.14%) |
Mar 26, 2015 | 32.39 | 33.52 | 32.09 | 33.20 | 850,985 | -0.12(-0.36%) |
Mar 25, 2015 | 35.36 | 35.53 | 33.25 | 33.32 | 916,736 | -2.04(-5.77%) |
Mar 24, 2015 | 36.62 | 36.79 | 35.21 | 35.36 | 673,688 | -1.28(-3.49%) |
Mar 23, 2015 | 37.16 | 37.54 | 36.60 | 36.64 | 379,854 | -0.52(-1.40%) |
Mar 20, 2015 | 36.75 | 37.68 | 36.72 | 37.16 | 527,523 | +0.49(+1.34%) |
Mar 19, 2015 | 35.24 | 36.75 | 35.20 | 36.67 | 453,241 | +1.25(+3.53%) |
Mar 18, 2015 | 35.45 | 35.77 | 35.15 | 35.42 | 665,960 | -0.01(-0.03%) |
Mar 17, 2015 | 36.25 | 36.26 | 35.01 | 35.43 | 684,110 | -0.96(-2.64%) |
Mar 16, 2015 | 36.06 | 37.09 | 36.06 | 36.39 | 479,173 | +0.33(+0.92%) |
Mar 13, 2015 | 37.15 | 37.27 | 35.32 | 36.06 | 1,069,082 | -1.25(-3.35%) |
Mar 12, 2015 | 38.30 | 38.37 | 36.76 | 37.31 | 580,625 | -0.87(-2.28%) |
Mar 11, 2015 | 37.24 | 38.23 | 37.06 | 38.18 | 365,826 | +1.13(+3.05%) |
Mar 10, 2015 | 37.75 | 37.90 | 36.72 | 37.05 | 538,439 | -1.01(-2.65%) |
Mar 09, 2015 | 38.12 | 38.46 | 37.64 | 38.06 | 418,831 | -0.05(-0.13%) |
Mar 06, 2015 | 39.20 | 39.49 | 38.05 | 38.11 | 336,820 | -1.24(-3.15%) |
Mar 05, 2015 | 39.37 | 40.15 | 38.94 | 39.35 | 289,818 | +0.11(+0.28%) |
Mar 04, 2015 | 39.61 | 39.80 | 38.92 | 39.24 | 300,693 | -0.56(-1.41%) |
Mar 03, 2015 | 40.23 | 40.31 | 39.39 | 39.80 | 423,030 | -0.53(-1.31%) |