Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.26 | 34.26 | 34.26 | 34.26 | 432 | -0.19(-0.56%) |
May 28, 2015 | 34.48 | 34.48 | 34.38 | 34.45 | 8,162 | -0.31(-0.88%) |
May 27, 2015 | 34.43 | 34.76 | 34.43 | 34.76 | 1,448 | +0.29(+0.84%) |
May 26, 2015 | 34.73 | 34.73 | 34.33 | 34.47 | 9,467 | -0.46(-1.32%) |
May 22, 2015 | 34.95 | 34.93 | 34.93 | 34.93 | 5,155 | -0.10(-0.28%) |
May 21, 2015 | 35.01 | 35.03 | 34.89 | 35.03 | 9,220 | +0.01(+0.02%) |
May 20, 2015 | 34.88 | 35.04 | 34.84 | 35.02 | 3,028 | -0.00(-0.01%) |
May 19, 2015 | 34.89 | 35.05 | 34.89 | 35.02 | 2,421 | +0.16(+0.46%) |
May 18, 2015 | 34.86 | 34.86 | 34.82 | 34.86 | 1,290 | +0.14(+0.39%) |
May 15, 2015 | 34.61 | 34.80 | 34.61 | 34.73 | 2,294 | +0.06(+0.16%) |
May 14, 2015 | 34.81 | 34.81 | 34.67 | 34.67 | 3,013 | +0.14(+0.41%) |
May 13, 2015 | 34.75 | 34.75 | 34.49 | 34.53 | 715 | -0.06(-0.16%) |
May 12, 2015 | 34.46 | 34.59 | 34.46 | 34.59 | 3,477 | -0.13(-0.37%) |
May 11, 2015 | 34.65 | 34.83 | 34.65 | 34.71 | 5,764 | -0.31(-0.88%) |
May 08, 2015 | 34.72 | 35.08 | 34.72 | 35.02 | 11,096 | +0.78(+2.28%) |
May 07, 2015 | 34.20 | 34.30 | 34.04 | 34.24 | 2,755 | +0.27(+0.80%) |
May 06, 2015 | 34.30 | 34.30 | 33.93 | 33.97 | 5,999 | -0.32(-0.92%) |
May 05, 2015 | 34.76 | 34.76 | 34.29 | 34.29 | 2,022 | -0.45(-1.30%) |
May 04, 2015 | 34.76 | 34.82 | 34.74 | 34.74 | 5,077 | +0.31(+0.90%) |
May 01, 2015 | 34.43 | 34.43 | 34.43 | 34.43 | 863 | +0.09(+0.27%) |
Apr 30, 2015 | 34.52 | 34.52 | 34.34 | 34.34 | 1,070 | -0.37(-1.06%) |
Apr 29, 2015 | 34.84 | 34.84 | 34.66 | 34.70 | 17,268 | -0.22(-0.62%) |
Apr 28, 2015 | 35.03 | 35.03 | 34.79 | 34.92 | 10,941 | -0.26(-0.73%) |
Apr 27, 2015 | 35.08 | 35.40 | 35.08 | 35.18 | 3,667 | +0.26(+0.74%) |
Apr 24, 2015 | 34.95 | 35.01 | 34.90 | 34.92 | 19,172 | +0.15(+0.43%) |
Apr 23, 2015 | 34.54 | 34.85 | 34.54 | 34.77 | 6,408 | +0.08(+0.22%) |
Apr 22, 2015 | 34.70 | 34.81 | 34.52 | 34.70 | 4,939 | +0.24(+0.70%) |
Apr 21, 2015 | 34.36 | 34.54 | 34.36 | 34.46 | 4,842 | +0.22(+0.64%) |
Apr 20, 2015 | 34.36 | 34.36 | 34.24 | 34.24 | 1,491 | +0.04(+0.12%) |
Apr 17, 2015 | 34.02 | 34.20 | 34.02 | 34.20 | 4,602 | -0.21(-0.61%) |
Apr 16, 2015 | 34.35 | 34.59 | 34.35 | 34.40 | 7,390 | +0.03(+0.10%) |
Apr 15, 2015 | 34.45 | 34.45 | 34.36 | 34.37 | 1,953 | +0.08(+0.22%) |
Apr 14, 2015 | 34.25 | 34.30 | 34.25 | 34.30 | 3,154 | +0.28(+0.81%) |
Apr 13, 2015 | 34.32 | 34.32 | 34.02 | 34.02 | 3,389 | -0.55(-1.59%) |
Apr 10, 2015 | 34.50 | 34.57 | 34.38 | 34.57 | 8,957 | +0.38(+1.12%) |
Apr 09, 2015 | 34.20 | 34.20 | 34.11 | 34.19 | 5,214 | +0.14(+0.42%) |
Apr 08, 2015 | 34.20 | 34.20 | 34.03 | 34.05 | 5,209 | +0.04(+0.12%) |
Apr 07, 2015 | 34.15 | 34.15 | 33.99 | 34.01 | 2,409 | -0.36(-1.04%) |
Apr 06, 2015 | 33.99 | 34.53 | 33.99 | 34.36 | 4,130 | +0.43(+1.25%) |
Apr 02, 2015 | 33.74 | 33.94 | 33.94 | 33.94 | 2,997 | +0.41(+1.22%) |
Apr 01, 2015 | 33.79 | 33.79 | 33.50 | 33.53 | 6,396 | -0.18(-0.53%) |
Mar 31, 2015 | 33.82 | 33.85 | 33.71 | 33.71 | 6,490 | -0.55(-1.60%) |
Mar 30, 2015 | 33.94 | 34.28 | 33.94 | 34.25 | 2,993 | +0.53(+1.58%) |
Mar 27, 2015 | 33.73 | 33.73 | 33.60 | 33.72 | 896 | -0.13(-0.39%) |
Mar 26, 2015 | 33.70 | 33.85 | 33.47 | 33.85 | 3,005 | +0.05(+0.15%) |
Mar 25, 2015 | 34.35 | 34.35 | 33.80 | 33.80 | 12,366 | -0.39(-1.14%) |
Mar 24, 2015 | 34.34 | 34.34 | 34.18 | 34.19 | 4,173 | -0.11(-0.32%) |
Mar 23, 2015 | 34.24 | 34.41 | 34.24 | 34.30 | 4,608 | -0.09(-0.27%) |
Mar 20, 2015 | 34.19 | 34.39 | 34.08 | 34.39 | 2,526 | +0.65(+1.93%) |
Mar 19, 2015 | 33.69 | 33.74 | 33.69 | 33.74 | 1,197 | -0.36(-1.05%) |
Mar 18, 2015 | 33.64 | 34.10 | 33.38 | 34.10 | 12,537 | +0.30(+0.88%) |
Mar 17, 2015 | 33.80 | 33.93 | 33.79 | 33.80 | 1,646 | -0.28(-0.83%) |
Mar 16, 2015 | 33.88 | 34.16 | 33.88 | 34.09 | 4,287 | +0.51(+1.51%) |
Mar 13, 2015 | 33.65 | 33.66 | 33.56 | 33.58 | 2,590 | -0.29(-0.86%) |
Mar 12, 2015 | 33.64 | 33.87 | 33.64 | 33.87 | 3,330 | +0.38(+1.12%) |
Mar 11, 2015 | 33.23 | 33.51 | 33.23 | 33.49 | 3,245 | +0.36(+1.08%) |
Mar 10, 2015 | 33.13 | 33.25 | 33.00 | 33.14 | 4,833 | -0.43(-1.29%) |
Mar 09, 2015 | 33.51 | 33.57 | 33.39 | 33.57 | 926 | +0.25(+0.75%) |
Mar 06, 2015 | 33.63 | 33.70 | 33.32 | 33.32 | 6,439 | -0.22(-0.65%) |
Mar 05, 2015 | 33.52 | 33.68 | 33.48 | 33.54 | 6,232 | +0.10(+0.31%) |
Mar 04, 2015 | 33.44 | 33.44 | 33.18 | 33.43 | 7,670 | -0.08(-0.24%) |
Mar 03, 2015 | 33.59 | 33.62 | 33.51 | 33.51 | 27,239 | -0.36(-1.06%) |