Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.57 | 34.90 | 34.36 | 34.46 | 97,891 | +0.18(+0.53%) |
May 28, 2015 | 34.38 | 34.56 | 34.11 | 34.27 | 33,492 | -0.28(-0.80%) |
May 27, 2015 | 34.22 | 34.55 | 33.76 | 34.55 | 33,999 | +0.29(+0.84%) |
May 26, 2015 | 33.32 | 34.32 | 33.32 | 34.26 | 81,850 | +1.14(+3.45%) |
May 22, 2015 | 33.32 | 33.12 | 33.12 | 33.12 | 76,614 | +0.02(+0.05%) |
May 21, 2015 | 32.78 | 33.21 | 32.63 | 33.10 | 107,635 | +0.90(+2.78%) |
May 20, 2015 | 32.34 | 32.62 | 31.98 | 32.21 | 38,031 | +0.10(+0.32%) |
May 19, 2015 | 32.35 | 32.82 | 31.77 | 32.10 | 85,219 | -0.60(-1.84%) |
May 18, 2015 | 33.10 | 33.44 | 32.64 | 32.71 | 175,185 | -1.07(-3.17%) |
May 15, 2015 | 32.78 | 34.05 | 32.78 | 33.78 | 63,283 | +1.31(+4.04%) |
May 14, 2015 | 32.40 | 32.80 | 32.26 | 32.47 | 124,159 | +0.14(+0.42%) |
May 13, 2015 | 33.18 | 33.35 | 32.25 | 32.33 | 89,709 | -0.53(-1.60%) |
May 12, 2015 | 32.45 | 33.28 | 32.21 | 32.86 | 122,756 | -0.00(-0.01%) |
May 11, 2015 | 34.00 | 34.00 | 32.70 | 32.86 | 207,898 | -1.45(-4.23%) |
May 08, 2015 | 34.57 | 35.37 | 34.22 | 34.31 | 62,108 | +0.17(+0.49%) |
May 07, 2015 | 33.79 | 34.39 | 33.75 | 34.15 | 94,862 | +0.85(+2.54%) |
May 06, 2015 | 34.06 | 34.30 | 33.17 | 33.30 | 135,905 | -1.26(-3.64%) |
May 05, 2015 | 34.54 | 34.65 | 33.89 | 34.56 | 197,440 | +0.00(+0.01%) |
May 04, 2015 | 35.29 | 35.52 | 34.54 | 34.55 | 156,186 | -0.69(-1.95%) |
May 01, 2015 | 35.89 | 35.89 | 35.02 | 35.24 | 164,714 | -1.01(-2.78%) |
Apr 30, 2015 | 35.84 | 36.31 | 35.39 | 36.25 | 135,276 | +0.15(+0.41%) |
Apr 29, 2015 | 36.11 | 36.47 | 35.88 | 36.10 | 218,566 | -0.90(-2.42%) |
Apr 28, 2015 | 37.45 | 37.82 | 36.96 | 37.00 | 59,914 | -1.03(-2.70%) |
Apr 27, 2015 | 38.07 | 38.29 | 37.62 | 38.02 | 47,047 | +0.05(+0.14%) |
Apr 24, 2015 | 37.63 | 38.28 | 37.63 | 37.97 | 66,039 | +0.39(+1.03%) |
Apr 23, 2015 | 37.27 | 37.89 | 37.18 | 37.58 | 47,507 | +0.32(+0.87%) |
Apr 22, 2015 | 38.37 | 38.37 | 37.16 | 37.26 | 122,634 | -1.16(-3.01%) |
Apr 21, 2015 | 38.79 | 38.84 | 38.37 | 38.42 | 50,554 | -0.44(-1.14%) |
Apr 20, 2015 | 39.22 | 39.22 | 38.59 | 38.86 | 59,896 | -0.63(-1.59%) |
Apr 17, 2015 | 38.59 | 39.69 | 38.45 | 39.48 | 45,511 | +0.86(+2.24%) |
Apr 16, 2015 | 39.16 | 39.16 | 38.28 | 38.62 | 40,310 | -0.38(-0.97%) |
Apr 15, 2015 | 39.28 | 39.37 | 38.83 | 39.00 | 92,616 | -0.06(-0.16%) |
Apr 14, 2015 | 38.87 | 39.72 | 38.87 | 39.06 | 71,904 | +0.58(+1.50%) |
Apr 13, 2015 | 38.44 | 38.66 | 38.28 | 38.48 | 79,983 | +0.11(+0.28%) |
Apr 10, 2015 | 38.89 | 38.94 | 38.34 | 38.38 | 234,395 | +0.06(+0.15%) |
Apr 09, 2015 | 39.31 | 39.31 | 38.14 | 38.32 | 103,800 | -1.00(-2.53%) |
Apr 08, 2015 | 39.37 | 39.42 | 38.65 | 39.31 | 42,268 | -0.02(-0.05%) |
Apr 07, 2015 | 38.80 | 39.35 | 38.52 | 39.33 | 63,485 | +0.57(+1.48%) |
Apr 06, 2015 | 39.56 | 39.57 | 38.48 | 38.76 | 92,239 | -0.41(-1.05%) |
Apr 02, 2015 | 39.98 | 39.17 | 39.17 | 39.17 | 65,955 | -0.76(-1.89%) |
Apr 01, 2015 | 39.45 | 40.08 | 39.45 | 39.92 | 43,554 | +0.99(+2.53%) |
Mar 31, 2015 | 38.69 | 39.08 | 38.48 | 38.94 | 56,139 | +0.22(+0.56%) |
Mar 30, 2015 | 39.12 | 39.12 | 38.54 | 38.72 | 184,638 | -0.33(-0.84%) |
Mar 27, 2015 | 38.56 | 39.19 | 38.56 | 39.05 | 48,720 | +0.86(+2.26%) |
Mar 26, 2015 | 39.32 | 39.32 | 38.05 | 38.19 | 113,797 | -1.31(-3.33%) |
Mar 25, 2015 | 40.30 | 40.30 | 39.33 | 39.50 | 134,317 | -0.55(-1.37%) |
Mar 24, 2015 | 39.67 | 40.11 | 39.43 | 40.05 | 119,514 | +0.74(+1.88%) |
Mar 23, 2015 | 39.55 | 39.65 | 39.14 | 39.31 | 378,161 | -0.17(-0.43%) |
Mar 20, 2015 | 39.14 | 39.51 | 39.14 | 39.48 | 69,363 | +0.51(+1.31%) |
Mar 19, 2015 | 39.32 | 39.43 | 38.77 | 38.97 | 29,339 | -0.45(-1.15%) |
Mar 18, 2015 | 38.44 | 39.43 | 37.98 | 39.42 | 47,395 | +1.52(+4.02%) |
Mar 17, 2015 | 37.71 | 37.98 | 37.49 | 37.90 | 56,589 | +0.57(+1.52%) |
Mar 16, 2015 | 37.24 | 37.46 | 36.85 | 37.33 | 46,726 | +0.72(+1.97%) |
Mar 13, 2015 | 36.59 | 37.03 | 36.44 | 36.61 | 85,580 | -0.17(-0.47%) |
Mar 12, 2015 | 37.43 | 37.54 | 36.60 | 36.79 | 96,834 | -0.21(-0.56%) |
Mar 11, 2015 | 36.38 | 37.08 | 36.38 | 36.99 | 49,616 | +0.66(+1.80%) |
Mar 10, 2015 | 36.14 | 36.43 | 36.08 | 36.34 | 67,677 | +0.90(+2.55%) |
Mar 09, 2015 | 35.60 | 35.60 | 35.10 | 35.43 | 83,962 | +0.58(+1.68%) |
Mar 06, 2015 | 35.50 | 35.51 | 34.49 | 34.85 | 313,868 | -1.69(-4.62%) |
Mar 05, 2015 | 36.58 | 36.69 | 36.16 | 36.54 | 51,305 | -0.05(-0.14%) |
Mar 04, 2015 | 36.76 | 36.52 | 36.41 | 36.59 | 68,473 | +0.07(+0.18%) |
Mar 03, 2015 | 36.70 | 37.02 | 36.43 | 36.52 | 55,521 | -0.20(-0.55%) |