Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.05 | 38.46 | 37.39 | 37.79 | 202,311 | -0.39(-1.02%) |
May 28, 2015 | 38.06 | 38.48 | 37.74 | 38.18 | 54,203 | -0.11(-0.29%) |
May 27, 2015 | 38.07 | 38.45 | 37.70 | 38.29 | 101,037 | +0.36(+0.95%) |
May 26, 2015 | 37.73 | 38.03 | 37.11 | 37.93 | 122,530 | +0.20(+0.53%) |
May 22, 2015 | 38.28 | 37.73 | 37.73 | 37.73 | 87,900 | -0.32(-0.84%) |
May 21, 2015 | 38.74 | 39.02 | 37.75 | 38.05 | 185,811 | -0.65(-1.68%) |
May 20, 2015 | 39.50 | 39.50 | 38.45 | 38.70 | 159,357 | -0.70(-1.78%) |
May 19, 2015 | 39.15 | 39.54 | 38.72 | 39.40 | 165,507 | +0.21(+0.54%) |
May 18, 2015 | 39.27 | 39.38 | 38.26 | 39.19 | 118,973 | -0.28(-0.71%) |
May 15, 2015 | 40.23 | 40.23 | 39.39 | 39.47 | 94,038 | -0.69(-1.72%) |
May 14, 2015 | 40.25 | 40.50 | 39.39 | 40.16 | 148,791 | +0.05(+0.12%) |
May 13, 2015 | 38.25 | 40.41 | 38.24 | 40.11 | 489,384 | +2.51(+6.68%) |
May 12, 2015 | 38.18 | 38.18 | 37.03 | 37.60 | 113,192 | -0.77(-2.01%) |
May 11, 2015 | 38.62 | 39.35 | 38.01 | 38.37 | 164,969 | +0.09(+0.24%) |
May 08, 2015 | 39.42 | 39.95 | 38.26 | 38.28 | 142,360 | -0.47(-1.21%) |
May 07, 2015 | 36.17 | 39.58 | 36.01 | 38.75 | 529,697 | +2.26(+6.19%) |
May 06, 2015 | 36.76 | 36.86 | 36.02 | 36.49 | 142,205 | -0.06(-0.16%) |
May 05, 2015 | 36.50 | 36.96 | 36.37 | 36.55 | 125,886 | +0.05(+0.14%) |
May 04, 2015 | 36.38 | 36.75 | 35.46 | 36.50 | 166,934 | +0.19(+0.52%) |
May 01, 2015 | 36.34 | 36.75 | 36.05 | 36.31 | 71,099 | +0.01(+0.03%) |
Apr 30, 2015 | 36.73 | 37.13 | 35.95 | 36.30 | 110,680 | -0.65(-1.76%) |
Apr 29, 2015 | 36.92 | 37.15 | 36.60 | 36.95 | 108,507 | +0.02(+0.05%) |
Apr 28, 2015 | 36.55 | 37.04 | 36.40 | 36.93 | 103,925 | +0.47(+1.29%) |
Apr 27, 2015 | 36.45 | 36.65 | 36.30 | 36.46 | 174,748 | +0.19(+0.52%) |
Apr 24, 2015 | 36.11 | 36.43 | 35.46 | 36.27 | 98,829 | +0.24(+0.67%) |
Apr 23, 2015 | 35.79 | 36.15 | 35.67 | 36.03 | 146,051 | +0.30(+0.84%) |
Apr 22, 2015 | 36.12 | 36.30 | 35.69 | 35.73 | 79,338 | -0.28(-0.78%) |
Apr 21, 2015 | 35.85 | 36.20 | 35.66 | 36.01 | 170,162 | +0.45(+1.27%) |
Apr 20, 2015 | 34.55 | 35.65 | 34.46 | 35.56 | 137,842 | +1.27(+3.70%) |
Apr 17, 2015 | 34.18 | 34.32 | 33.93 | 34.29 | 163,424 | +0.17(+0.50%) |
Apr 16, 2015 | 33.74 | 34.26 | 33.49 | 34.12 | 231,782 | +0.24(+0.71%) |
Apr 15, 2015 | 33.48 | 33.99 | 33.29 | 33.88 | 136,586 | +0.69(+2.08%) |
Apr 14, 2015 | 33.21 | 33.59 | 33.04 | 33.19 | 139,162 | -0.12(-0.36%) |
Apr 13, 2015 | 33.56 | 34.19 | 33.14 | 33.31 | 90,492 | -0.12(-0.36%) |
Apr 10, 2015 | 33.30 | 33.96 | 33.06 | 33.43 | 113,547 | +0.29(+0.88%) |
Apr 09, 2015 | 34.16 | 34.37 | 32.58 | 33.14 | 166,199 | -1.02(-2.99%) |
Apr 08, 2015 | 34.05 | 34.49 | 33.79 | 34.16 | 97,275 | +0.12(+0.35%) |
Apr 07, 2015 | 35.54 | 35.71 | 33.95 | 34.04 | 183,202 | -1.40(-3.95%) |
Apr 06, 2015 | 35.27 | 35.75 | 35.05 | 35.44 | 103,594 | -0.11(-0.31%) |
Apr 02, 2015 | 34.25 | 35.55 | 35.55 | 35.55 | 176,700 | +1.35(+3.95%) |
Apr 01, 2015 | 33.81 | 34.33 | 33.75 | 34.20 | 65,391 | +0.32(+0.94%) |
Mar 31, 2015 | 33.89 | 34.21 | 33.64 | 33.88 | 120,887 | -0.24(-0.70%) |
Mar 30, 2015 | 33.45 | 34.24 | 33.45 | 34.12 | 151,800 | +0.73(+2.19%) |
Mar 27, 2015 | 33.38 | 33.54 | 33.17 | 33.39 | 57,327 | +0.02(+0.06%) |
Mar 26, 2015 | 32.60 | 33.50 | 32.49 | 33.37 | 92,163 | +0.62(+1.89%) |
Mar 25, 2015 | 33.82 | 34.03 | 32.70 | 32.75 | 75,124 | -1.08(-3.19%) |
Mar 24, 2015 | 33.82 | 34.03 | 33.65 | 33.83 | 78,291 | +0.06(+0.18%) |
Mar 23, 2015 | 33.83 | 34.00 | 33.74 | 33.77 | 66,403 | -0.21(-0.62%) |
Mar 20, 2015 | 33.96 | 34.08 | 33.80 | 33.98 | 229,293 | +0.17(+0.50%) |
Mar 19, 2015 | 33.80 | 34.05 | 33.75 | 33.81 | 114,226 | -0.12(-0.35%) |
Mar 18, 2015 | 33.75 | 34.05 | 33.67 | 33.93 | 153,941 | +0.03(+0.09%) |
Mar 17, 2015 | 33.74 | 34.17 | 33.60 | 33.90 | 103,882 | -0.03(-0.09%) |
Mar 16, 2015 | 33.33 | 34.05 | 33.23 | 33.93 | 213,975 | +0.94(+2.85%) |
Mar 13, 2015 | 32.75 | 33.15 | 32.65 | 32.99 | 180,162 | +0.24(+0.73%) |
Mar 12, 2015 | 32.57 | 33.74 | 32.25 | 32.75 | 187,592 | +0.50(+1.55%) |
Mar 11, 2015 | 32.01 | 32.76 | 32.01 | 32.25 | 231,567 | +0.21(+0.66%) |
Mar 10, 2015 | 31.63 | 32.14 | 31.63 | 32.04 | 167,004 | -0.04(-0.12%) |
Mar 09, 2015 | 31.88 | 32.20 | 31.88 | 32.08 | 452,019 | +0.18(+0.56%) |
Mar 06, 2015 | 32.01 | 32.15 | 31.66 | 31.90 | 172,304 | -0.20(-0.62%) |
Mar 05, 2015 | 32.00 | 32.47 | 31.60 | 32.10 | 309,026 | +1.63(+5.35%) |
Mar 04, 2015 | 30.97 | 31.00 | 30.31 | 30.47 | 61,150 | -0.53(-1.71%) |
Mar 03, 2015 | 30.55 | 31.18 | 30.02 | 31.00 | 146,238 | +0.20(+0.65%) |