Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.92 | 33.19 | 32.58 | 32.68 | 457,443 | -0.29(-0.87%) |
May 28, 2015 | 32.89 | 33.07 | 32.76 | 32.97 | 262,994 | -0.02(-0.06%) |
May 27, 2015 | 32.65 | 33.06 | 32.60 | 32.99 | 222,940 | +0.37(+1.13%) |
May 26, 2015 | 33.00 | 33.19 | 32.56 | 32.62 | 276,812 | -0.39(-1.17%) |
May 22, 2015 | 32.75 | 33.01 | 33.01 | 33.01 | 221,217 | +0.16(+0.48%) |
May 21, 2015 | 33.02 | 33.02 | 32.65 | 32.85 | 193,636 | -0.06(-0.18%) |
May 20, 2015 | 33.07 | 33.19 | 32.80 | 32.91 | 175,546 | -0.10(-0.30%) |
May 19, 2015 | 32.92 | 33.19 | 32.88 | 33.01 | 195,994 | -0.04(-0.12%) |
May 18, 2015 | 33.01 | 33.22 | 32.87 | 33.05 | 177,944 | -0.10(-0.30%) |
May 15, 2015 | 33.06 | 33.36 | 33.06 | 33.15 | 215,611 | +0.21(+0.63%) |
May 14, 2015 | 32.48 | 32.97 | 32.48 | 32.94 | 349,527 | +0.78(+2.44%) |
May 13, 2015 | 32.73 | 32.86 | 32.10 | 32.16 | 224,982 | -0.42(-1.28%) |
May 12, 2015 | 32.29 | 32.73 | 31.97 | 32.58 | 192,917 | +0.03(+0.09%) |
May 11, 2015 | 33.07 | 33.20 | 32.50 | 32.55 | 186,347 | -0.58(-1.74%) |
May 08, 2015 | 33.23 | 33.62 | 32.97 | 33.12 | 188,281 | +0.23(+0.69%) |
May 07, 2015 | 32.06 | 32.99 | 32.06 | 32.89 | 360,066 | +0.83(+2.60%) |
May 06, 2015 | 32.12 | 32.33 | 31.89 | 32.06 | 515,331 | -0.04(-0.12%) |
May 05, 2015 | 33.24 | 33.30 | 32.04 | 32.10 | 435,386 | -1.28(-3.83%) |
May 04, 2015 | 33.32 | 33.98 | 32.96 | 33.38 | 381,105 | +0.13(+0.39%) |
May 01, 2015 | 33.26 | 33.65 | 33.05 | 33.25 | 444,535 | -0.11(-0.33%) |
Apr 30, 2015 | 34.15 | 34.15 | 32.89 | 33.36 | 461,295 | -0.82(-2.41%) |
Apr 29, 2015 | 34.36 | 35.07 | 34.16 | 34.18 | 277,310 | -0.54(-1.54%) |
Apr 28, 2015 | 34.72 | 35.09 | 34.53 | 34.72 | 342,391 | -0.36(-1.02%) |
Apr 27, 2015 | 35.42 | 35.72 | 34.95 | 35.08 | 277,448 | -0.32(-0.90%) |
Apr 24, 2015 | 34.86 | 35.49 | 34.75 | 35.39 | 272,809 | +0.52(+1.48%) |
Apr 23, 2015 | 34.76 | 35.03 | 34.57 | 34.88 | 133,837 | +0.17(+0.49%) |
Apr 22, 2015 | 34.25 | 34.73 | 34.25 | 34.71 | 179,848 | +0.43(+1.24%) |
Apr 21, 2015 | 34.53 | 34.67 | 34.19 | 34.28 | 188,928 | -0.10(-0.29%) |
Apr 20, 2015 | 34.13 | 34.43 | 33.97 | 34.38 | 224,507 | +0.32(+0.93%) |
Apr 17, 2015 | 34.28 | 34.41 | 33.95 | 34.06 | 564,687 | -0.45(-1.29%) |
Apr 16, 2015 | 34.14 | 34.65 | 33.85 | 34.51 | 627,756 | +0.42(+1.22%) |
Apr 15, 2015 | 34.04 | 34.26 | 33.98 | 34.09 | 463,038 | -0.14(-0.41%) |
Apr 14, 2015 | 34.17 | 34.36 | 34.06 | 34.23 | 315,021 | +0.16(+0.47%) |
Apr 13, 2015 | 34.14 | 34.38 | 34.06 | 34.07 | 255,407 | -0.14(-0.41%) |
Apr 10, 2015 | 34.03 | 34.41 | 33.95 | 34.21 | 400,872 | +0.39(+1.14%) |
Apr 09, 2015 | 34.70 | 34.70 | 33.67 | 33.83 | 431,026 | -0.85(-2.46%) |
Apr 08, 2015 | 34.78 | 34.82 | 34.56 | 34.68 | 407,107 | -0.02(-0.06%) |
Apr 07, 2015 | 35.13 | 35.29 | 34.69 | 34.70 | 414,922 | -0.48(-1.35%) |
Apr 06, 2015 | 34.69 | 35.19 | 34.68 | 35.17 | 495,551 | +0.51(+1.46%) |
Apr 02, 2015 | 34.51 | 34.67 | 34.67 | 34.67 | 460,777 | +0.14(+0.40%) |
Apr 01, 2015 | 35.00 | 35.03 | 34.37 | 34.53 | 555,778 | -0.58(-1.64%) |
Mar 31, 2015 | 35.20 | 35.35 | 34.92 | 35.11 | 203,257 | -0.15(-0.42%) |
Mar 30, 2015 | 34.80 | 35.32 | 34.68 | 35.25 | 367,331 | +0.53(+1.51%) |
Mar 27, 2015 | 34.76 | 34.87 | 34.55 | 34.73 | 231,020 | +0.03(+0.09%) |
Mar 26, 2015 | 35.02 | 35.44 | 34.65 | 34.70 | 293,523 | -0.37(-1.05%) |
Mar 25, 2015 | 35.84 | 35.94 | 34.98 | 35.07 | 223,422 | -0.70(-1.97%) |
Mar 24, 2015 | 36.06 | 36.15 | 35.73 | 35.77 | 260,176 | -0.35(-0.96%) |
Mar 23, 2015 | 36.04 | 36.46 | 35.85 | 36.12 | 359,126 | +0.19(+0.52%) |
Mar 20, 2015 | 35.33 | 36.20 | 35.22 | 35.93 | 1,045,322 | +0.72(+2.06%) |
Mar 19, 2015 | 35.28 | 35.67 | 34.83 | 35.20 | 289,220 | -0.23(-0.64%) |
Mar 18, 2015 | 34.80 | 35.46 | 34.58 | 35.43 | 309,967 | +0.60(+1.71%) |
Mar 17, 2015 | 34.80 | 35.03 | 34.69 | 34.84 | 359,492 | -0.04(-0.11%) |
Mar 16, 2015 | 34.82 | 35.17 | 34.70 | 34.88 | 280,595 | +0.22(+0.63%) |
Mar 13, 2015 | 34.61 | 34.91 | 34.38 | 34.66 | 210,264 | +0.09(+0.26%) |
Mar 12, 2015 | 34.17 | 34.64 | 34.04 | 34.57 | 303,836 | +0.63(+1.87%) |
Mar 11, 2015 | 34.74 | 34.95 | 33.92 | 33.93 | 697,071 | -0.80(-2.31%) |
Mar 10, 2015 | 34.79 | 35.17 | 34.71 | 34.74 | 506,410 | -0.18(-0.51%) |
Mar 09, 2015 | 34.63 | 35.02 | 34.44 | 34.92 | 292,228 | +0.50(+1.44%) |
Mar 06, 2015 | 34.76 | 34.76 | 34.07 | 34.42 | 703,997 | -0.83(-2.36%) |
Mar 05, 2015 | 35.18 | 35.58 | 35.14 | 35.25 | 330,326 | +0.08(+0.23%) |
Mar 04, 2015 | 35.29 | 35.20 | 34.91 | 35.17 | 572,107 | -0.03(-0.08%) |
Mar 03, 2015 | 35.02 | 35.28 | 34.66 | 35.20 | 266,214 | +0.07(+0.20%) |