Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.58 | 32.58 | 31.98 | 32.00 | 1,358,009 | -0.68(-2.08%) |
May 28, 2015 | 33.08 | 33.14 | 32.36 | 32.68 | 762,564 | -0.50(-1.50%) |
May 27, 2015 | 33.00 | 33.26 | 32.77 | 33.18 | 1,092,213 | +0.30(+0.92%) |
May 26, 2015 | 33.02 | 33.22 | 32.68 | 32.88 | 740,204 | -0.33(-0.99%) |
May 22, 2015 | 33.25 | 33.21 | 33.21 | 33.21 | 541,104 | -0.04(-0.12%) |
May 21, 2015 | 33.18 | 33.44 | 33.11 | 33.25 | 860,606 | +0.03(+0.10%) |
May 20, 2015 | 33.28 | 33.42 | 33.14 | 33.22 | 731,576 | +0.02(+0.07%) |
May 19, 2015 | 33.36 | 33.47 | 32.73 | 33.19 | 842,298 | -0.25(-0.76%) |
May 18, 2015 | 33.13 | 33.47 | 32.98 | 33.44 | 852,271 | +0.20(+0.62%) |
May 15, 2015 | 33.32 | 33.44 | 32.88 | 33.24 | 587,613 | -0.13(-0.39%) |
May 14, 2015 | 33.15 | 33.45 | 33.06 | 33.37 | 1,142,039 | +0.44(+1.34%) |
May 13, 2015 | 32.91 | 33.07 | 32.72 | 32.93 | 1,470,078 | +0.23(+0.70%) |
May 12, 2015 | 32.79 | 32.91 | 32.58 | 32.70 | 737,112 | -0.14(-0.42%) |
May 11, 2015 | 32.60 | 32.94 | 32.48 | 32.84 | 900,205 | +0.46(+1.41%) |
May 08, 2015 | 32.38 | 32.70 | 32.35 | 32.38 | 572,037 | +0.33(+1.04%) |
May 07, 2015 | 32.18 | 32.46 | 32.03 | 32.05 | 1,251,223 | -0.17(-0.53%) |
May 06, 2015 | 32.04 | 32.29 | 32.04 | 32.22 | 964,900 | +0.29(+0.92%) |
May 05, 2015 | 32.41 | 32.77 | 31.80 | 31.93 | 982,571 | -0.43(-1.33%) |
May 04, 2015 | 32.07 | 32.54 | 31.91 | 32.36 | 1,083,216 | +0.35(+1.09%) |
May 01, 2015 | 31.72 | 32.53 | 31.72 | 32.01 | 1,741,740 | +0.06(+0.18%) |
Apr 30, 2015 | 32.04 | 32.95 | 31.71 | 31.95 | 2,927,413 | -1.33(-3.98%) |
Apr 29, 2015 | 33.02 | 33.53 | 32.83 | 33.28 | 1,417,115 | +0.02(+0.07%) |
Apr 28, 2015 | 32.82 | 33.28 | 32.69 | 33.25 | 915,288 | +0.28(+0.86%) |
Apr 27, 2015 | 32.72 | 33.12 | 32.69 | 32.97 | 1,024,053 | +0.30(+0.92%) |
Apr 24, 2015 | 32.86 | 32.90 | 32.51 | 32.67 | 889,379 | -0.16(-0.50%) |
Apr 23, 2015 | 32.67 | 33.01 | 32.55 | 32.83 | 1,135,131 | +0.07(+0.22%) |
Apr 22, 2015 | 32.62 | 32.87 | 32.49 | 32.76 | 1,267,001 | +0.16(+0.50%) |
Apr 21, 2015 | 33.12 | 33.19 | 32.53 | 32.60 | 1,604,086 | -0.42(-1.28%) |
Apr 20, 2015 | 32.97 | 33.33 | 32.97 | 33.02 | 906,765 | +0.18(+0.54%) |
Apr 17, 2015 | 33.55 | 33.60 | 32.73 | 32.84 | 2,583,305 | -1.14(-3.35%) |
Apr 16, 2015 | 34.19 | 34.34 | 33.91 | 33.98 | 1,133,197 | -0.22(-0.64%) |
Apr 15, 2015 | 33.86 | 34.43 | 33.82 | 34.20 | 1,979,021 | +0.39(+1.15%) |
Apr 14, 2015 | 33.79 | 33.99 | 33.65 | 33.81 | 1,371,748 | -0.03(-0.10%) |
Apr 13, 2015 | 33.82 | 34.16 | 33.69 | 33.84 | 862,687 | -0.12(-0.36%) |
Apr 10, 2015 | 33.89 | 34.03 | 33.79 | 33.96 | 880,945 | +0.16(+0.48%) |
Apr 09, 2015 | 33.85 | 33.93 | 33.69 | 33.80 | 1,494,680 | -0.12(-0.36%) |
Apr 08, 2015 | 34.18 | 34.40 | 33.86 | 33.92 | 1,157,348 | -0.35(-1.02%) |
Apr 07, 2015 | 34.82 | 34.83 | 34.21 | 34.27 | 1,250,275 | -0.60(-1.73%) |
Apr 06, 2015 | 34.26 | 35.02 | 34.17 | 34.87 | 1,535,517 | +0.45(+1.30%) |
Apr 02, 2015 | 34.09 | 34.43 | 34.43 | 34.43 | 1,355,047 | +0.21(+0.62%) |
Apr 01, 2015 | 34.21 | 34.35 | 33.97 | 34.21 | 1,264,847 | -0.06(-0.17%) |
Mar 31, 2015 | 33.98 | 34.30 | 33.82 | 34.27 | 1,622,245 | +0.07(+0.19%) |
Mar 30, 2015 | 33.37 | 34.31 | 33.37 | 34.21 | 1,327,671 | +1.02(+3.09%) |
Mar 27, 2015 | 33.27 | 33.49 | 33.08 | 33.18 | 1,410,004 | -0.20(-0.61%) |
Mar 26, 2015 | 33.41 | 33.67 | 33.32 | 33.38 | 1,441,792 | -0.08(-0.24%) |
Mar 25, 2015 | 33.73 | 34.00 | 33.44 | 33.47 | 1,126,760 | -0.15(-0.46%) |
Mar 24, 2015 | 33.75 | 33.88 | 33.55 | 33.62 | 1,326,080 | -0.20(-0.58%) |
Mar 23, 2015 | 33.91 | 34.12 | 33.78 | 33.82 | 1,063,269 | -0.10(-0.29%) |
Mar 20, 2015 | 33.68 | 33.97 | 33.53 | 33.91 | 1,890,102 | +0.48(+1.44%) |
Mar 19, 2015 | 33.68 | 33.93 | 33.31 | 33.43 | 1,074,673 | -0.41(-1.20%) |
Mar 18, 2015 | 33.25 | 34.06 | 33.21 | 33.84 | 1,890,110 | +0.41(+1.24%) |
Mar 17, 2015 | 33.81 | 33.81 | 33.32 | 33.42 | 1,762,010 | -0.59(-1.72%) |
Mar 16, 2015 | 34.12 | 34.29 | 33.87 | 34.01 | 981,133 | +0.05(+0.14%) |
Mar 13, 2015 | 34.21 | 34.28 | 33.52 | 33.96 | 2,057,820 | -0.35(-1.02%) |
Mar 12, 2015 | 34.30 | 34.69 | 34.22 | 34.31 | 1,180,956 | +0.24(+0.72%) |
Mar 11, 2015 | 34.32 | 34.38 | 33.90 | 34.07 | 2,699,182 | -0.24(-0.71%) |
Mar 10, 2015 | 34.34 | 34.57 | 34.29 | 34.31 | 1,735,760 | -0.35(-1.01%) |
Mar 09, 2015 | 34.44 | 34.74 | 34.35 | 34.66 | 752,404 | +0.22(+0.64%) |
Mar 06, 2015 | 34.46 | 34.87 | 34.30 | 34.44 | 1,203,861 | -0.28(-0.82%) |
Mar 05, 2015 | 34.48 | 34.77 | 34.48 | 34.73 | 455,334 | +0.12(+0.35%) |
Mar 04, 2015 | 34.95 | 34.95 | 34.44 | 34.60 | 874,811 | -0.34(-0.98%) |
Mar 03, 2015 | 35.34 | 35.35 | 34.82 | 34.95 | 650,693 | -0.43(-1.22%) |