Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.33 | 35.83 | 34.64 | 35.58 | 13,462 | +0.25(+0.71%) |
May 28, 2015 | 35.52 | 35.58 | 34.27 | 35.33 | 3,791 | -0.31(-0.87%) |
May 27, 2015 | 34.27 | 35.83 | 34.12 | 35.64 | 16,424 | +1.31(+3.81%) |
May 26, 2015 | 33.59 | 34.33 | 33.24 | 34.33 | 8,496 | +0.56(+1.66%) |
May 22, 2015 | 33.96 | 33.77 | 33.77 | 33.77 | 8,874 | -0.50(-1.45%) |
May 21, 2015 | 34.27 | 35.08 | 34.21 | 34.27 | 7,176 | +0.12(+0.36%) |
May 20, 2015 | 34.52 | 34.64 | 33.90 | 34.15 | 6,498 | -0.50(-1.44%) |
May 19, 2015 | 35.27 | 35.74 | 34.58 | 34.64 | 8,972 | -0.62(-1.77%) |
May 18, 2015 | 35.39 | 36.08 | 35.08 | 35.27 | 18,936 | +0.06(+0.18%) |
May 15, 2015 | 35.45 | 35.89 | 34.77 | 35.21 | 7,200 | -0.81(-2.25%) |
May 14, 2015 | 34.83 | 36.68 | 34.40 | 36.02 | 25,991 | +1.68(+4.90%) |
May 13, 2015 | 34.71 | 34.71 | 34.02 | 34.33 | 3,881 | -0.19(-0.54%) |
May 12, 2015 | 34.71 | 34.83 | 33.96 | 34.52 | 2,934 | -0.31(-0.89%) |
May 11, 2015 | 34.83 | 34.89 | 34.40 | 34.83 | 5,705 | +0.31(+0.90%) |
May 08, 2015 | 33.83 | 35.52 | 33.56 | 34.52 | 19,518 | +0.93(+2.78%) |
May 07, 2015 | 33.65 | 33.96 | 33.34 | 33.59 | 8,810 | +0.00(+0.00%) |
May 06, 2015 | 34.02 | 34.02 | 33.15 | 33.59 | 5,175 | -0.62(-1.82%) |
May 05, 2015 | 34.40 | 34.40 | 33.90 | 34.21 | 2,645 | -0.19(-0.54%) |
May 04, 2015 | 34.64 | 34.64 | 33.96 | 34.40 | 5,527 | -0.12(-0.36%) |
May 01, 2015 | 33.27 | 34.64 | 33.15 | 34.52 | 4,224 | +1.25(+3.75%) |
Apr 30, 2015 | 34.40 | 34.46 | 32.78 | 33.27 | 11,691 | -0.93(-2.73%) |
Apr 29, 2015 | 33.65 | 34.21 | 33.34 | 34.21 | 24,612 | +0.50(+1.48%) |
Apr 28, 2015 | 33.40 | 33.96 | 32.96 | 33.71 | 1,602 | +0.12(+0.37%) |
Apr 27, 2015 | 33.71 | 34.08 | 33.34 | 33.59 | 3,605 | -0.44(-1.28%) |
Apr 24, 2015 | 33.40 | 34.19 | 33.40 | 34.02 | 8,774 | +0.81(+2.44%) |
Apr 23, 2015 | 33.77 | 34.08 | 33.21 | 33.21 | 5,645 | -0.75(-2.20%) |
Apr 22, 2015 | 34.89 | 35.02 | 33.77 | 33.96 | 9,602 | -0.93(-2.68%) |
Apr 21, 2015 | 34.64 | 35.21 | 34.21 | 34.89 | 16,160 | +0.19(+0.54%) |
Apr 20, 2015 | 32.40 | 34.71 | 32.40 | 34.71 | 11,262 | +2.12(+6.50%) |
Apr 17, 2015 | 32.84 | 33.15 | 31.28 | 32.59 | 5,596 | -0.06(-0.19%) |
Apr 16, 2015 | 32.65 | 33.34 | 32.46 | 32.65 | 3,062 | -0.06(-0.19%) |
Apr 15, 2015 | 32.53 | 32.71 | 32.34 | 32.71 | 2,557 | +0.06(+0.19%) |
Apr 14, 2015 | 33.02 | 33.02 | 32.28 | 32.65 | 3,858 | -0.31(-0.95%) |
Apr 13, 2015 | 32.78 | 33.21 | 31.65 | 32.96 | 16,799 | +0.37(+1.15%) |
Apr 10, 2015 | 32.65 | 33.02 | 31.78 | 32.59 | 8,591 | +0.50(+1.55%) |
Apr 09, 2015 | 32.78 | 33.21 | 32.09 | 32.09 | 2,090 | -1.00(-3.01%) |
Apr 08, 2015 | 31.53 | 33.09 | 31.53 | 33.09 | 10,367 | +1.31(+4.12%) |
Apr 07, 2015 | 32.46 | 32.84 | 31.34 | 31.78 | 7,818 | -0.81(-2.49%) |
Apr 06, 2015 | 33.15 | 33.40 | 32.15 | 32.59 | 8,394 | -0.50(-1.51%) |
Apr 02, 2015 | 33.71 | 33.09 | 33.09 | 33.09 | 5,857 | -0.62(-1.85%) |
Apr 01, 2015 | 33.96 | 34.08 | 32.53 | 33.71 | 8,160 | -0.06(-0.18%) |
Mar 31, 2015 | 33.52 | 34.27 | 32.96 | 33.77 | 3,018 | +0.12(+0.37%) |
Mar 30, 2015 | 33.77 | 34.15 | 33.15 | 33.65 | 2,765 | +0.00(+0.00%) |
Mar 27, 2015 | 33.77 | 34.52 | 33.09 | 33.65 | 2,228 | -0.12(-0.37%) |
Mar 26, 2015 | 32.65 | 33.96 | 32.65 | 33.77 | 15,990 | +1.12(+3.44%) |
Mar 25, 2015 | 33.96 | 33.96 | 32.34 | 32.65 | 3,206 | -1.18(-3.50%) |
Mar 24, 2015 | 33.02 | 34.15 | 32.71 | 33.83 | 3,075 | +0.75(+2.26%) |
Mar 23, 2015 | 33.40 | 33.65 | 32.71 | 33.09 | 8,455 | -0.19(-0.56%) |
Mar 20, 2015 | 33.15 | 33.65 | 32.96 | 33.27 | 9,834 | +0.12(+0.38%) |
Mar 19, 2015 | 33.09 | 33.15 | 32.40 | 33.15 | 3,184 | +0.06(+0.19%) |
Mar 18, 2015 | 33.21 | 33.21 | 32.46 | 33.09 | 2,184 | -0.25(-0.75%) |
Mar 17, 2015 | 32.90 | 33.34 | 31.84 | 33.34 | 3,349 | +0.31(+0.94%) |
Mar 16, 2015 | 31.34 | 33.34 | 31.34 | 33.02 | 8,179 | +1.00(+3.11%) |
Mar 13, 2015 | 30.97 | 32.15 | 30.91 | 32.03 | 7,032 | +0.93(+3.01%) |
Mar 12, 2015 | 32.15 | 32.46 | 30.38 | 31.09 | 8,335 | -1.00(-3.11%) |
Mar 11, 2015 | 32.40 | 32.65 | 31.84 | 32.09 | 2,113 | +0.25(+0.78%) |
Mar 10, 2015 | 33.21 | 33.21 | 31.09 | 31.84 | 6,020 | -1.37(-4.13%) |
Mar 09, 2015 | 33.27 | 33.64 | 32.71 | 33.21 | 6,948 | -0.31(-0.93%) |
Mar 06, 2015 | 34.21 | 34.27 | 32.71 | 33.52 | 3,226 | -0.56(-1.65%) |
Mar 05, 2015 | 34.89 | 34.96 | 34.02 | 34.08 | 10,696 | -1.06(-3.01%) |
Mar 04, 2015 | 33.71 | 35.16 | 32.90 | 35.14 | 33,107 | +1.37(+4.06%) |
Mar 03, 2015 | 33.71 | 34.27 | 34.08 | 33.77 | 8,066 | -0.31(-0.91%) |