Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.65 | 34.65 | 33.86 | 34.33 | 179,710 | -0.36(-1.04%) |
May 28, 2015 | 34.65 | 34.69 | 34.44 | 34.69 | 119,193 | +0.04(+0.10%) |
May 27, 2015 | 34.87 | 35.48 | 34.58 | 34.65 | 180,614 | -0.25(-0.72%) |
May 26, 2015 | 35.59 | 35.82 | 34.51 | 34.90 | 230,865 | -0.65(-1.82%) |
May 22, 2015 | 36.02 | 35.55 | 35.55 | 35.55 | 300,065 | +0.18(+0.51%) |
May 21, 2015 | 34.90 | 35.66 | 34.54 | 35.37 | 279,441 | +0.75(+2.18%) |
May 20, 2015 | 34.69 | 34.85 | 33.89 | 34.62 | 185,231 | +0.00(+0.00%) |
May 19, 2015 | 33.83 | 35.19 | 33.75 | 34.62 | 238,135 | +0.72(+2.12%) |
May 18, 2015 | 34.47 | 34.54 | 33.54 | 33.90 | 171,274 | +0.00(+0.00%) |
May 15, 2015 | 34.25 | 34.58 | 33.68 | 33.90 | 227,954 | -0.18(-0.52%) |
May 14, 2015 | 33.93 | 34.86 | 33.04 | 34.08 | 296,502 | +1.96(+6.11%) |
May 13, 2015 | 32.51 | 32.83 | 31.58 | 32.11 | 123,696 | -0.04(-0.11%) |
May 12, 2015 | 32.65 | 32.76 | 31.79 | 32.15 | 104,239 | -0.46(-1.42%) |
May 11, 2015 | 32.58 | 32.90 | 32.11 | 32.61 | 134,169 | +0.29(+0.88%) |
May 08, 2015 | 31.61 | 32.58 | 31.40 | 32.33 | 114,867 | +0.82(+2.60%) |
May 07, 2015 | 32.04 | 32.11 | 31.22 | 31.51 | 143,320 | -0.71(-2.21%) |
May 06, 2015 | 32.47 | 32.76 | 32.01 | 32.22 | 118,713 | -0.07(-0.22%) |
May 05, 2015 | 32.93 | 33.18 | 31.70 | 32.29 | 159,581 | -0.46(-1.42%) |
May 04, 2015 | 32.58 | 33.90 | 32.54 | 32.76 | 151,950 | +0.21(+0.66%) |
May 01, 2015 | 32.68 | 33.01 | 32.33 | 32.54 | 81,777 | -0.21(-0.65%) |
Apr 30, 2015 | 33.29 | 33.29 | 31.90 | 32.76 | 191,694 | -0.43(-1.29%) |
Apr 29, 2015 | 33.76 | 34.00 | 33.04 | 33.18 | 117,589 | -0.64(-1.90%) |
Apr 28, 2015 | 33.51 | 33.93 | 33.26 | 33.83 | 149,599 | +0.43(+1.28%) |
Apr 27, 2015 | 34.15 | 34.15 | 33.26 | 33.40 | 167,974 | -0.46(-1.37%) |
Apr 24, 2015 | 32.90 | 34.18 | 32.85 | 33.86 | 209,231 | +0.96(+2.93%) |
Apr 23, 2015 | 32.43 | 33.58 | 32.36 | 32.90 | 186,489 | +0.11(+0.33%) |
Apr 22, 2015 | 33.29 | 33.68 | 32.72 | 32.79 | 209,815 | -0.64(-1.92%) |
Apr 21, 2015 | 32.76 | 33.65 | 32.76 | 33.43 | 296,995 | +0.68(+2.07%) |
Apr 20, 2015 | 32.36 | 33.11 | 32.11 | 32.76 | 164,367 | +0.46(+1.44%) |
Apr 17, 2015 | 31.86 | 32.33 | 31.83 | 32.29 | 178,814 | +0.21(+0.67%) |
Apr 16, 2015 | 32.65 | 32.86 | 31.86 | 32.08 | 282,213 | -0.61(-1.86%) |
Apr 15, 2015 | 31.90 | 33.11 | 31.83 | 32.68 | 430,926 | +1.03(+3.27%) |
Apr 14, 2015 | 32.11 | 32.15 | 31.40 | 31.65 | 181,189 | -0.25(-0.78%) |
Apr 13, 2015 | 32.11 | 32.15 | 31.74 | 31.90 | 207,542 | +0.11(+0.34%) |
Apr 10, 2015 | 31.51 | 32.11 | 31.33 | 31.79 | 121,198 | +0.43(+1.37%) |
Apr 09, 2015 | 31.11 | 31.69 | 31.04 | 31.36 | 109,410 | +0.39(+1.27%) |
Apr 08, 2015 | 31.08 | 31.83 | 30.54 | 30.97 | 160,065 | +0.04(+0.12%) |
Apr 07, 2015 | 31.47 | 31.86 | 30.79 | 30.94 | 220,766 | -1.21(-3.77%) |
Apr 06, 2015 | 30.83 | 32.19 | 30.01 | 32.15 | 272,529 | +1.36(+4.40%) |
Apr 02, 2015 | 30.01 | 30.79 | 30.79 | 30.79 | 166,050 | +0.79(+2.62%) |
Apr 01, 2015 | 29.37 | 30.15 | 29.22 | 30.01 | 174,070 | +0.82(+2.81%) |
Mar 31, 2015 | 29.12 | 29.44 | 28.62 | 29.19 | 128,678 | +0.00(+0.00%) |
Mar 30, 2015 | 29.62 | 29.72 | 28.44 | 29.19 | 169,412 | -0.14(-0.49%) |
Mar 27, 2015 | 28.62 | 29.51 | 28.40 | 29.33 | 150,419 | +0.68(+2.37%) |
Mar 26, 2015 | 29.29 | 30.19 | 28.65 | 28.65 | 204,289 | -0.61(-2.07%) |
Mar 25, 2015 | 29.08 | 29.33 | 28.40 | 29.26 | 159,161 | +0.29(+0.99%) |
Mar 24, 2015 | 27.90 | 29.62 | 27.83 | 28.97 | 323,955 | +1.18(+4.24%) |
Mar 23, 2015 | 27.97 | 28.19 | 27.65 | 27.80 | 247,501 | -0.04(-0.13%) |
Mar 20, 2015 | 28.08 | 28.33 | 27.69 | 27.83 | 263,413 | -0.11(-0.38%) |
Mar 19, 2015 | 27.80 | 28.55 | 27.01 | 27.94 | 197,004 | +0.82(+3.03%) |
Mar 18, 2015 | 27.12 | 27.26 | 26.51 | 27.12 | 142,865 | +0.21(+0.80%) |
Mar 17, 2015 | 26.58 | 27.05 | 26.23 | 26.90 | 65,754 | +0.54(+2.03%) |
Mar 16, 2015 | 25.91 | 26.48 | 25.55 | 26.37 | 67,882 | +0.39(+1.51%) |
Mar 13, 2015 | 26.23 | 26.37 | 25.23 | 25.98 | 80,832 | -0.32(-1.22%) |
Mar 12, 2015 | 26.12 | 26.58 | 26.08 | 26.30 | 60,196 | +0.29(+1.10%) |
Mar 11, 2015 | 24.98 | 26.08 | 24.98 | 26.01 | 85,012 | +1.03(+4.14%) |
Mar 10, 2015 | 24.98 | 25.37 | 24.73 | 24.98 | 113,607 | -0.21(-0.85%) |
Mar 09, 2015 | 25.41 | 25.44 | 25.16 | 25.19 | 68,152 | -0.18(-0.70%) |
Mar 06, 2015 | 25.44 | 25.55 | 25.08 | 25.37 | 80,912 | -0.11(-0.42%) |
Mar 05, 2015 | 26.19 | 26.26 | 25.48 | 25.48 | 61,160 | -0.64(-2.46%) |
Mar 04, 2015 | 26.08 | 26.37 | 26.23 | 26.12 | 49,774 | -0.11(-0.41%) |
Mar 03, 2015 | 26.80 | 27.08 | 26.19 | 26.23 | 76,571 | -0.43(-1.61%) |