Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2015 | 33.04 | 33.35 | 33.35 | 33.35 | 26 | +0.50(+1.51%) |
May 26, 2015 | 34.25 | 34.25 | 32.69 | 32.86 | 1,025 | -0.64(-1.91%) |
May 22, 2015 | 33.50 | 33.50 | 33.50 | 33.50 | 110 | -0.11(-0.32%) |
May 21, 2015 | 33.46 | 33.60 | 33.46 | 33.60 | 850 | -0.60(-1.74%) |
May 20, 2015 | 34.29 | 34.30 | 33.24 | 34.20 | 1,172 | +0.91(+2.74%) |
May 14, 2015 | 32.94 | 33.29 | 33.29 | 33.29 | 5 | +0.67(+2.06%) |
May 12, 2015 | 32.53 | 32.62 | 32.62 | 32.62 | 1,661 | -0.14(-0.42%) |
May 11, 2015 | 32.81 | 32.81 | 32.62 | 32.76 | 1,670 | +0.27(+0.82%) |
May 08, 2015 | 32.54 | 32.63 | 32.49 | 32.49 | 1,151 | +0.46(+1.42%) |
May 07, 2015 | 32.03 | 32.03 | 32.03 | 32.03 | 443 | +0.07(+0.23%) |
May 06, 2015 | 32.57 | 32.68 | 31.95 | 31.96 | 13,282 | -0.62(-1.91%) |
May 05, 2015 | 32.68 | 33.04 | 32.49 | 32.59 | 6,420 | -0.36(-1.10%) |
May 04, 2015 | 33.84 | 34.29 | 32.95 | 32.95 | 18,102 | -0.88(-2.61%) |
May 01, 2015 | 33.83 | 33.83 | 33.83 | 33.83 | 437 | +0.66(+1.99%) |
Apr 30, 2015 | 33.15 | 33.85 | 33.15 | 33.17 | 1,105 | +0.14(+0.44%) |
Apr 28, 2015 | 33.75 | 33.03 | 33.03 | 33.03 | 122 | -0.78(-2.30%) |
Apr 27, 2015 | 33.63 | 33.80 | 33.63 | 33.80 | 1,157 | +0.53(+1.60%) |
Apr 24, 2015 | 33.09 | 33.75 | 32.66 | 33.27 | 1,440 | -0.25(-0.74%) |
Apr 23, 2015 | 33.06 | 33.52 | 33.06 | 33.52 | 458 | -0.33(-0.97%) |
Apr 22, 2015 | 33.90 | 33.90 | 33.85 | 33.85 | 602 | -0.19(-0.56%) |
Apr 21, 2015 | 32.62 | 34.29 | 32.62 | 34.04 | 1,174 | +1.47(+4.52%) |
Apr 20, 2015 | 33.92 | 34.30 | 32.44 | 32.57 | 6,527 | -0.77(-2.30%) |
Apr 17, 2015 | 34.13 | 34.13 | 32.92 | 33.33 | 4,095 | -0.25(-0.76%) |
Apr 16, 2015 | 33.18 | 34.30 | 32.76 | 33.59 | 3,506 | -0.68(-1.98%) |
Apr 15, 2015 | 32.88 | 34.29 | 32.88 | 34.26 | 2,088 | +0.58(+1.71%) |
Apr 14, 2015 | 33.92 | 34.30 | 32.51 | 33.69 | 5,733 | -0.61(-1.79%) |
Apr 13, 2015 | 33.96 | 34.30 | 33.36 | 34.30 | 793 | +0.07(+0.21%) |
Apr 09, 2015 | 33.40 | 34.23 | 34.23 | 34.23 | 188 | +1.16(+3.52%) |
Apr 08, 2015 | 32.44 | 33.69 | 32.44 | 33.07 | 3,538 | +0.23(+0.69%) |
Apr 07, 2015 | 33.24 | 33.24 | 32.84 | 32.84 | 1,123 | -0.54(-1.62%) |
Apr 06, 2015 | 32.27 | 33.39 | 31.82 | 33.38 | 1,939 | +0.92(+2.84%) |
Apr 02, 2015 | 32.41 | 32.46 | 32.46 | 32.46 | 775 | -0.21(-0.66%) |
Apr 01, 2015 | 34.19 | 34.19 | 32.50 | 32.67 | 1,855 | -0.08(-0.26%) |
Mar 31, 2015 | 32.06 | 34.01 | 32.06 | 32.76 | 5,737 | -0.19(-0.58%) |
Mar 30, 2015 | 32.22 | 32.95 | 32.22 | 32.95 | 662 | +0.99(+3.11%) |
Mar 27, 2015 | 32.13 | 32.13 | 31.90 | 31.95 | 782 | -0.18(-0.56%) |
Mar 26, 2015 | 32.21 | 32.40 | 32.13 | 32.13 | 931 | -0.13(-0.39%) |
Mar 25, 2015 | 32.26 | 32.26 | 32.26 | 32.26 | 304 | -0.59(-1.79%) |
Mar 24, 2015 | 32.66 | 32.87 | 32.64 | 32.85 | 3,860 | +0.20(+0.61%) |
Mar 23, 2015 | 32.64 | 32.68 | 32.64 | 32.65 | 2,654 | +0.64(+2.01%) |
Mar 20, 2015 | 31.90 | 32.01 | 31.82 | 32.01 | 1,744 | +0.43(+1.36%) |
Mar 18, 2015 | 31.20 | 31.58 | 31.58 | 31.58 | 46 | +0.40(+1.27%) |
Mar 17, 2015 | 31.22 | 31.60 | 31.18 | 31.18 | 3,870 | -0.45(-1.43%) |
Mar 16, 2015 | 31.42 | 31.63 | 31.42 | 31.63 | 2,713 | +0.44(+1.42%) |
Mar 13, 2015 | 31.19 | 31.19 | 31.19 | 31.19 | 136 | -0.34(-1.09%) |
Mar 12, 2015 | 31.52 | 31.56 | 31.48 | 31.53 | 1,296 | +0.60(+1.92%) |
Mar 11, 2015 | 30.94 | 30.94 | 30.94 | 30.94 | 196 | -0.46(-1.47%) |
Mar 10, 2015 | 31.40 | 31.40 | 31.40 | 31.40 | 382 | -0.05(-0.14%) |
Mar 09, 2015 | 31.47 | 31.62 | 31.44 | 31.44 | 3,502 | -0.35(-1.11%) |
Mar 06, 2015 | 31.62 | 31.79 | 31.48 | 31.79 | 2,216 | -0.29(-0.91%) |
Mar 05, 2015 | 31.96 | 32.08 | 31.96 | 32.08 | 1,373 | +0.06(+0.18%) |
Mar 04, 2015 | 31.84 | 32.10 | 31.84 | 32.03 | 939 | -0.11(-0.33%) |
Mar 03, 2015 | 32.38 | 32.38 | 32.13 | 32.13 | 936 | -0.40(-1.22%) |