Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.12 | 35.12 | 34.90 | 35.03 | 19,151 | -0.88(-2.46%) |
May 28, 2015 | 35.79 | 35.94 | 35.68 | 35.91 | 9,178 | -0.45(-1.22%) |
May 27, 2015 | 36.26 | 36.39 | 36.20 | 36.36 | 14,232 | -0.30(-0.82%) |
May 26, 2015 | 36.96 | 36.96 | 36.50 | 36.66 | 15,992 | -0.23(-0.62%) |
May 22, 2015 | 36.89 | 36.89 | 36.89 | 0 | +0.05(+0.14%) | |
May 21, 2015 | 36.84 | 36.84 | 36.63 | 36.84 | 9,729 | -0.39(-1.05%) |
May 20, 2015 | 37.22 | 37.33 | 36.92 | 37.23 | 8,305 | +0.88(+2.42%) |
May 19, 2015 | 36.34 | 36.43 | 36.28 | 36.35 | 12,502 | -0.09(-0.25%) |
May 18, 2015 | 36.32 | 36.61 | 36.23 | 36.44 | 10,464 | -0.44(-1.19%) |
May 15, 2015 | 36.71 | 36.88 | 36.69 | 36.88 | 10,577 | -0.09(-0.24%) |
May 14, 2015 | 36.79 | 36.97 | 36.79 | 36.97 | 3,858 | -0.48(-1.28%) |
May 13, 2015 | 37.35 | 37.47 | 37.35 | 37.45 | 32,988 | +2.33(+6.63%) |
May 12, 2015 | 34.74 | 35.12 | 34.74 | 35.12 | 10,052 | -0.75(-2.09%) |
May 11, 2015 | 35.69 | 35.98 | 35.69 | 35.87 | 36,360 | +0.97(+2.78%) |
May 08, 2015 | 34.24 | 34.90 | 34.24 | 34.90 | 7,469 | +0.83(+2.44%) |
May 07, 2015 | 33.81 | 34.07 | 33.81 | 34.07 | 144,092 | -1.22(-3.46%) |
May 06, 2015 | 35.46 | 35.46 | 35.15 | 35.29 | 26,812 | +0.01(+0.03%) |
May 05, 2015 | 35.48 | 35.61 | 34.96 | 35.28 | 13,264 | -0.29(-0.82%) |
May 04, 2015 | 35.48 | 35.57 | 35.45 | 35.57 | 11,934 | +0.17(+0.48%) |
May 01, 2015 | 35.44 | 35.44 | 35.15 | 35.40 | 4,893 | +1.23(+3.60%) |
Apr 30, 2015 | 34.25 | 34.35 | 34.13 | 34.17 | 60,881 | -1.17(-3.31%) |
Apr 29, 2015 | 35.21 | 35.35 | 35.15 | 35.34 | 60,725 | +0.04(+0.11%) |
Apr 28, 2015 | 35.19 | 35.30 | 35.19 | 35.30 | 35,284 | -0.16(-0.44%) |
Apr 27, 2015 | 35.45 | 35.53 | 35.45 | 35.45 | 10,384 | -0.30(-0.83%) |
Apr 24, 2015 | 35.15 | 36.91 | 35.02 | 35.75 | 52,469 | +0.55(+1.56%) |
Apr 23, 2015 | 34.85 | 35.22 | 34.85 | 35.20 | 5,180 | -0.41(-1.15%) |
Apr 22, 2015 | 35.40 | 35.62 | 35.36 | 35.61 | 38,440 | +0.42(+1.19%) |
Apr 21, 2015 | 35.08 | 35.37 | 35.08 | 35.19 | 113,770 | +0.50(+1.44%) |
Apr 20, 2015 | 34.56 | 34.70 | 34.56 | 34.69 | 63,582 | +0.84(+2.48%) |
Apr 17, 2015 | 33.42 | 33.94 | 33.42 | 33.85 | 12,641 | -0.24(-0.70%) |
Apr 16, 2015 | 34.11 | 34.28 | 34.05 | 34.09 | 6,340 | +0.06(+0.18%) |
Apr 15, 2015 | 34.05 | 34.05 | 33.90 | 34.03 | 57,783 | -0.32(-0.93%) |
Apr 14, 2015 | 34.32 | 34.39 | 34.23 | 34.35 | 129,916 | +0.03(+0.09%) |
Apr 13, 2015 | 34.40 | 34.40 | 34.23 | 34.32 | 4,228 | -0.44(-1.27%) |
Apr 10, 2015 | 34.68 | 34.76 | 34.65 | 34.76 | 3,337 | -0.20(-0.57%) |
Apr 09, 2015 | 34.77 | 34.96 | 34.77 | 34.96 | 2,968 | -0.11(-0.32%) |
Apr 08, 2015 | 34.90 | 35.09 | 34.90 | 35.07 | 5,074 | +0.98(+2.89%) |
Apr 07, 2015 | 33.97 | 34.15 | 33.97 | 34.09 | 4,042 | +0.59(+1.78%) |
Apr 06, 2015 | 33.37 | 33.67 | 33.37 | 33.49 | 2,723 | +0.29(+0.87%) |
Apr 02, 2015 | 33.20 | 33.20 | 33.20 | 0 | +0.21(+0.64%) | |
Apr 01, 2015 | 32.93 | 33.12 | 32.92 | 32.99 | 152,713 | +0.03(+0.10%) |
Mar 31, 2015 | 33.12 | 33.12 | 32.89 | 32.96 | 66,680 | -0.97(-2.85%) |
Mar 30, 2015 | 33.75 | 34.08 | 33.75 | 33.92 | 28,679 | +0.33(+0.98%) |
Mar 27, 2015 | 33.73 | 33.73 | 33.50 | 33.59 | 21,281 | -0.55(-1.63%) |
Mar 26, 2015 | 34.17 | 34.35 | 34.10 | 34.15 | 60,381 | -0.60(-1.73%) |
Mar 25, 2015 | 34.90 | 35.17 | 34.66 | 34.75 | 79,197 | -0.53(-1.50%) |
Mar 24, 2015 | 35.50 | 35.54 | 35.26 | 35.28 | 23,251 | -0.74(-2.05%) |
Mar 23, 2015 | 36.10 | 36.10 | 35.94 | 36.02 | 6,099 | -0.16(-0.44%) |
Mar 20, 2015 | 35.76 | 36.22 | 35.76 | 36.18 | 26,118 | +1.34(+3.85%) |
Mar 19, 2015 | 35.02 | 35.02 | 34.70 | 34.84 | 10,172 | -0.54(-1.53%) |
Mar 18, 2015 | 35.03 | 35.44 | 34.98 | 35.38 | 10,595 | +0.60(+1.73%) |
Mar 17, 2015 | 34.79 | 34.79 | 34.57 | 34.78 | 10,192 | -0.42(-1.19%) |
Mar 16, 2015 | 35.07 | 35.33 | 35.07 | 35.20 | 55,023 | +0.16(+0.45%) |
Mar 13, 2015 | 35.08 | 35.08 | 34.86 | 35.04 | 262,714 | +0.69(+2.01%) |
Mar 12, 2015 | 34.17 | 34.44 | 34.17 | 34.35 | 7,036 | +0.02(+0.07%) |
Mar 11, 2015 | 34.10 | 34.40 | 34.10 | 34.33 | 5,209 | +0.83(+2.48%) |
Mar 10, 2015 | 33.49 | 33.53 | 33.41 | 33.49 | 10,214 | -0.59(-1.73%) |
Mar 09, 2015 | 33.99 | 34.10 | 33.99 | 34.09 | 7,639 | +0.09(+0.25%) |
Mar 06, 2015 | 34.17 | 34.17 | 33.88 | 34.00 | 6,096 | -0.40(-1.16%) |
Mar 05, 2015 | 34.60 | 34.60 | 34.34 | 34.40 | 31,307 | +0.05(+0.16%) |
Mar 04, 2015 | 34.22 | 34.36 | 34.22 | 34.34 | 174,027 | -0.34(-0.99%) |
Mar 03, 2015 | 34.58 | 34.58 | 34.49 | 34.69 | 158,144 | +0.97(+2.88%) |