Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.17 | 33.21 | 32.80 | 32.97 | 828,739 | -0.28(-0.85%) |
May 28, 2015 | 33.32 | 33.33 | 33.08 | 33.25 | 625,374 | +0.01(+0.02%) |
May 27, 2015 | 32.87 | 33.29 | 32.82 | 33.25 | 1,073,181 | +0.47(+1.44%) |
May 26, 2015 | 33.16 | 33.20 | 32.70 | 32.78 | 891,570 | -0.49(-1.48%) |
May 22, 2015 | 33.53 | 33.27 | 33.27 | 33.27 | 613,567 | -0.26(-0.78%) |
May 21, 2015 | 33.52 | 33.61 | 33.43 | 33.53 | 603,163 | +0.03(+0.09%) |
May 20, 2015 | 33.35 | 33.60 | 33.35 | 33.50 | 730,639 | +0.02(+0.07%) |
May 19, 2015 | 33.33 | 33.58 | 33.26 | 33.48 | 892,950 | +0.13(+0.38%) |
May 18, 2015 | 33.25 | 33.41 | 33.19 | 33.35 | 699,982 | -0.18(-0.53%) |
May 15, 2015 | 33.51 | 33.58 | 33.34 | 33.53 | 807,002 | -0.07(-0.20%) |
May 14, 2015 | 33.52 | 33.63 | 33.44 | 33.60 | 1,104,999 | +0.52(+1.56%) |
May 13, 2015 | 33.16 | 33.29 | 32.93 | 33.08 | 2,186,310 | +0.07(+0.23%) |
May 12, 2015 | 32.93 | 33.09 | 32.84 | 33.01 | 1,204,897 | -0.11(-0.34%) |
May 11, 2015 | 32.98 | 33.27 | 32.91 | 33.12 | 1,383,836 | -0.19(-0.58%) |
May 08, 2015 | 32.99 | 33.43 | 32.96 | 33.31 | 1,663,418 | +1.02(+3.14%) |
May 07, 2015 | 32.10 | 32.33 | 32.02 | 32.30 | 1,184,231 | +0.11(+0.35%) |
May 06, 2015 | 32.42 | 32.43 | 32.07 | 32.19 | 1,244,697 | +0.07(+0.23%) |
May 05, 2015 | 32.63 | 32.69 | 32.09 | 32.11 | 1,699,690 | -0.62(-1.89%) |
May 04, 2015 | 32.69 | 32.81 | 32.63 | 32.73 | 836,189 | +0.00(+0.00%) |
May 01, 2015 | 32.49 | 32.73 | 32.41 | 32.73 | 1,199,537 | +0.01(+0.02%) |
Apr 30, 2015 | 32.72 | 32.93 | 32.66 | 32.72 | 1,057,215 | -0.12(-0.36%) |
Apr 29, 2015 | 33.16 | 33.24 | 32.74 | 32.84 | 1,396,340 | -0.60(-1.79%) |
Apr 28, 2015 | 33.34 | 33.52 | 33.22 | 33.44 | 1,024,295 | -0.22(-0.67%) |
Apr 27, 2015 | 33.83 | 33.84 | 33.60 | 33.66 | 1,052,030 | +0.08(+0.24%) |
Apr 24, 2015 | 33.54 | 33.74 | 33.44 | 33.58 | 918,623 | +0.07(+0.20%) |
Apr 23, 2015 | 33.13 | 33.60 | 33.10 | 33.52 | 1,250,970 | +0.29(+0.88%) |
Apr 22, 2015 | 33.32 | 33.40 | 33.12 | 33.22 | 1,690,524 | -0.13(-0.38%) |
Apr 21, 2015 | 33.43 | 33.48 | 33.29 | 33.35 | 1,149,687 | +0.26(+0.78%) |
Apr 20, 2015 | 33.29 | 33.32 | 33.05 | 33.09 | 1,821,894 | -0.06(-0.18%) |
Apr 17, 2015 | 33.28 | 33.29 | 33.00 | 33.15 | 2,688,042 | -0.26(-0.78%) |
Apr 16, 2015 | 33.47 | 33.49 | 33.14 | 33.41 | 2,760,568 | +1.23(+3.82%) |
Apr 15, 2015 | 32.22 | 32.34 | 32.01 | 32.18 | 1,493,899 | +0.34(+1.07%) |
Apr 14, 2015 | 31.74 | 31.91 | 31.64 | 31.84 | 1,063,080 | +0.30(+0.94%) |
Apr 13, 2015 | 31.62 | 31.71 | 31.52 | 31.54 | 711,365 | -0.24(-0.77%) |
Apr 10, 2015 | 31.65 | 31.88 | 31.64 | 31.79 | 819,712 | -0.08(-0.26%) |
Apr 09, 2015 | 32.02 | 32.03 | 31.82 | 31.87 | 1,147,983 | +0.03(+0.09%) |
Apr 08, 2015 | 32.13 | 32.16 | 31.73 | 31.84 | 904,347 | -0.07(-0.21%) |
Apr 07, 2015 | 32.04 | 32.22 | 31.89 | 31.91 | 1,189,581 | +0.19(+0.58%) |
Apr 06, 2015 | 31.53 | 31.92 | 31.53 | 31.72 | 857,239 | +0.22(+0.68%) |
Apr 02, 2015 | 31.27 | 31.51 | 31.51 | 31.51 | 1,612,577 | +0.49(+1.58%) |
Apr 01, 2015 | 30.94 | 31.05 | 30.74 | 31.02 | 2,143,490 | +0.09(+0.29%) |
Mar 31, 2015 | 30.83 | 31.19 | 30.82 | 30.93 | 1,946,070 | -0.82(-2.57%) |
Mar 30, 2015 | 31.54 | 31.84 | 31.53 | 31.74 | 1,029,549 | +0.22(+0.71%) |
Mar 27, 2015 | 31.24 | 31.56 | 31.22 | 31.52 | 855,406 | +0.10(+0.33%) |
Mar 26, 2015 | 31.45 | 31.51 | 31.19 | 31.42 | 1,237,171 | -0.26(-0.82%) |
Mar 25, 2015 | 32.11 | 32.14 | 31.68 | 31.68 | 1,149,793 | -0.26(-0.81%) |
Mar 24, 2015 | 32.20 | 32.26 | 31.92 | 31.94 | 1,287,904 | -0.16(-0.51%) |
Mar 23, 2015 | 32.05 | 32.25 | 32.00 | 32.10 | 1,085,997 | +0.04(+0.12%) |
Mar 20, 2015 | 31.97 | 32.19 | 31.87 | 32.06 | 1,909,629 | +0.53(+1.67%) |
Mar 19, 2015 | 31.74 | 31.81 | 31.50 | 31.54 | 1,821,132 | -0.79(-2.45%) |
Mar 18, 2015 | 31.67 | 32.45 | 31.59 | 32.33 | 2,043,865 | +0.80(+2.54%) |
Mar 17, 2015 | 31.46 | 31.59 | 31.30 | 31.53 | 963,659 | -0.13(-0.40%) |
Mar 16, 2015 | 31.52 | 31.77 | 31.51 | 31.65 | 1,061,617 | +0.47(+1.50%) |
Mar 13, 2015 | 30.93 | 31.21 | 30.91 | 31.19 | 1,592,844 | -0.03(-0.10%) |
Mar 12, 2015 | 31.29 | 31.40 | 31.08 | 31.22 | 1,491,535 | +0.01(+0.05%) |
Mar 11, 2015 | 31.32 | 31.35 | 31.13 | 31.20 | 1,599,622 | -0.04(-0.12%) |
Mar 10, 2015 | 31.52 | 31.57 | 31.24 | 31.24 | 1,549,041 | -0.44(-1.40%) |
Mar 09, 2015 | 31.79 | 31.82 | 31.56 | 31.68 | 1,252,948 | -0.21(-0.67%) |
Mar 06, 2015 | 32.42 | 32.44 | 31.85 | 31.90 | 1,195,851 | -0.93(-2.85%) |
Mar 05, 2015 | 32.83 | 32.90 | 32.75 | 32.83 | 1,324,695 | +0.42(+1.28%) |
Mar 04, 2015 | 32.51 | 32.59 | 32.32 | 32.42 | 2,658,740 | -0.24(-0.75%) |
Mar 03, 2015 | 32.89 | 32.91 | 32.62 | 32.66 | 2,023,336 | -0.11(-0.34%) |