Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.56 | 30.59 | 29.42 | 30.56 | 700,141 | +1.00(+3.38%) |
May 28, 2015 | 29.33 | 29.56 | 28.90 | 29.56 | 924,758 | -0.02(-0.07%) |
May 27, 2015 | 30.84 | 31.16 | 29.12 | 29.58 | 1,232,131 | -1.24(-4.02%) |
May 26, 2015 | 31.40 | 31.53 | 30.53 | 30.82 | 507,348 | -0.74(-2.34%) |
May 22, 2015 | 31.72 | 31.56 | 31.56 | 31.56 | 490,500 | -0.17(-0.54%) |
May 21, 2015 | 32.12 | 32.49 | 31.60 | 31.73 | 429,285 | -0.48(-1.49%) |
May 20, 2015 | 33.31 | 33.33 | 32.00 | 32.21 | 526,685 | -1.00(-3.01%) |
May 19, 2015 | 33.11 | 33.49 | 32.85 | 33.21 | 292,989 | -0.07(-0.21%) |
May 18, 2015 | 32.83 | 33.35 | 32.38 | 33.28 | 372,014 | +0.34(+1.03%) |
May 15, 2015 | 33.45 | 33.64 | 32.70 | 32.94 | 412,256 | -0.45(-1.35%) |
May 14, 2015 | 33.59 | 33.84 | 33.06 | 33.39 | 498,009 | -0.10(-0.30%) |
May 13, 2015 | 33.59 | 33.95 | 33.23 | 33.49 | 509,388 | +0.03(+0.09%) |
May 12, 2015 | 33.40 | 33.77 | 32.56 | 33.46 | 664,988 | -0.14(-0.42%) |
May 11, 2015 | 34.30 | 34.67 | 33.45 | 33.60 | 776,584 | -0.40(-1.18%) |
May 08, 2015 | 37.67 | 38.85 | 33.45 | 34.00 | 2,483,404 | -2.81(-7.63%) |
May 07, 2015 | 35.78 | 37.00 | 35.69 | 36.81 | 623,068 | +0.54(+1.49%) |
May 06, 2015 | 36.68 | 37.12 | 36.07 | 36.27 | 459,698 | -0.41(-1.12%) |
May 05, 2015 | 37.47 | 37.80 | 36.60 | 36.68 | 563,907 | -0.67(-1.79%) |
May 04, 2015 | 36.47 | 37.84 | 36.28 | 37.35 | 440,801 | +1.27(+3.52%) |
May 01, 2015 | 35.25 | 36.10 | 35.09 | 36.08 | 306,800 | +0.94(+2.68%) |
Apr 30, 2015 | 36.45 | 36.67 | 35.08 | 35.14 | 453,886 | -1.48(-4.04%) |
Apr 29, 2015 | 36.28 | 37.00 | 36.08 | 36.62 | 280,886 | -0.12(-0.33%) |
Apr 28, 2015 | 36.91 | 37.16 | 36.18 | 36.74 | 278,759 | -0.17(-0.46%) |
Apr 27, 2015 | 37.32 | 37.86 | 36.70 | 36.91 | 241,011 | -0.41(-1.10%) |
Apr 24, 2015 | 38.06 | 38.07 | 37.01 | 37.32 | 313,477 | -0.46(-1.22%) |
Apr 23, 2015 | 37.15 | 38.23 | 36.59 | 37.78 | 301,689 | +0.63(+1.70%) |
Apr 22, 2015 | 36.50 | 37.18 | 36.18 | 37.15 | 392,349 | +0.85(+2.34%) |
Apr 21, 2015 | 36.87 | 37.59 | 36.27 | 36.30 | 414,112 | -0.49(-1.33%) |
Apr 20, 2015 | 37.59 | 37.78 | 36.69 | 36.79 | 412,355 | -0.56(-1.50%) |
Apr 17, 2015 | 38.61 | 38.73 | 37.24 | 37.35 | 527,783 | -1.72(-4.40%) |
Apr 16, 2015 | 38.00 | 39.07 | 37.83 | 39.07 | 596,821 | +1.14(+3.01%) |
Apr 15, 2015 | 36.56 | 38.07 | 35.52 | 37.93 | 692,650 | +1.45(+3.97%) |
Apr 14, 2015 | 38.00 | 38.00 | 36.38 | 36.48 | 507,555 | -1.27(-3.36%) |
Apr 13, 2015 | 37.58 | 38.40 | 36.87 | 37.75 | 571,379 | +0.17(+0.45%) |
Apr 10, 2015 | 36.96 | 37.97 | 36.39 | 37.58 | 564,324 | +0.77(+2.09%) |
Apr 09, 2015 | 34.91 | 37.00 | 34.50 | 36.81 | 698,979 | +1.69(+4.81%) |
Apr 08, 2015 | 34.79 | 35.62 | 34.41 | 35.12 | 576,236 | +0.41(+1.18%) |
Apr 07, 2015 | 34.20 | 35.38 | 34.03 | 34.71 | 443,521 | +0.74(+2.18%) |
Apr 06, 2015 | 33.02 | 34.63 | 33.00 | 33.97 | 422,503 | +0.75(+2.26%) |
Apr 02, 2015 | 32.96 | 33.22 | 33.22 | 33.22 | 260,400 | +0.21(+0.64%) |
Apr 01, 2015 | 33.01 | 33.12 | 32.20 | 33.01 | 404,103 | -0.08(-0.24%) |
Mar 31, 2015 | 32.61 | 33.29 | 32.21 | 33.09 | 410,261 | +0.13(+0.39%) |
Mar 30, 2015 | 33.91 | 33.93 | 32.38 | 32.96 | 518,710 | -0.50(-1.49%) |
Mar 27, 2015 | 32.81 | 33.84 | 32.51 | 33.46 | 473,878 | +0.39(+1.18%) |
Mar 26, 2015 | 32.58 | 33.13 | 31.40 | 33.07 | 467,306 | +0.16(+0.49%) |
Mar 25, 2015 | 34.71 | 34.71 | 32.70 | 32.91 | 518,046 | -1.89(-5.43%) |
Mar 24, 2015 | 34.26 | 35.00 | 34.21 | 34.80 | 345,157 | +0.54(+1.58%) |
Mar 23, 2015 | 34.65 | 34.82 | 33.88 | 34.26 | 361,200 | -0.54(-1.55%) |
Mar 20, 2015 | 34.81 | 34.95 | 33.99 | 34.80 | 553,920 | +0.34(+0.99%) |
Mar 19, 2015 | 34.54 | 35.20 | 34.25 | 34.46 | 306,911 | -0.12(-0.35%) |
Mar 18, 2015 | 34.07 | 34.93 | 33.77 | 34.58 | 361,303 | +0.51(+1.50%) |
Mar 17, 2015 | 32.50 | 34.21 | 32.30 | 34.07 | 414,365 | +1.24(+3.78%) |
Mar 16, 2015 | 32.77 | 33.33 | 32.41 | 32.83 | 600,646 | -0.08(-0.24%) |
Mar 13, 2015 | 33.70 | 34.24 | 32.37 | 32.91 | 657,934 | -0.93(-2.75%) |
Mar 12, 2015 | 34.87 | 34.90 | 33.57 | 33.84 | 438,914 | -0.64(-1.86%) |
Mar 11, 2015 | 34.00 | 34.53 | 33.52 | 34.48 | 412,462 | +0.44(+1.29%) |
Mar 10, 2015 | 34.58 | 34.68 | 33.72 | 34.04 | 501,646 | -0.69(-1.99%) |
Mar 09, 2015 | 35.33 | 35.55 | 34.30 | 34.73 | 449,443 | -0.51(-1.45%) |
Mar 06, 2015 | 35.96 | 36.35 | 34.89 | 35.24 | 562,520 | -1.14(-3.13%) |
Mar 05, 2015 | 37.04 | 37.19 | 36.00 | 36.38 | 414,394 | -0.49(-1.33%) |
Mar 04, 2015 | 36.29 | 37.04 | 35.13 | 36.87 | 446,923 | +0.53(+1.46%) |
Mar 03, 2015 | 37.90 | 37.90 | 35.88 | 36.34 | 608,494 | -1.53(-4.04%) |