Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.81 | 38.00 | 37.14 | 37.75 | 1,138,798 | -0.05(-0.13%) |
May 28, 2015 | 37.78 | 37.99 | 37.25 | 37.80 | 932,408 | -0.05(-0.13%) |
May 27, 2015 | 35.96 | 37.90 | 35.95 | 37.85 | 1,696,545 | +1.88(+5.23%) |
May 26, 2015 | 38.14 | 38.15 | 35.76 | 35.97 | 1,771,268 | -2.17(-5.69%) |
May 22, 2015 | 36.80 | 38.14 | 38.14 | 38.14 | 1,598,900 | +1.34(+3.64%) |
May 21, 2015 | 36.72 | 37.09 | 36.50 | 36.80 | 553,573 | +0.18(+0.49%) |
May 20, 2015 | 37.01 | 37.19 | 36.57 | 36.62 | 862,459 | -0.38(-1.03%) |
May 19, 2015 | 36.56 | 37.49 | 36.56 | 37.00 | 1,041,272 | +0.34(+0.93%) |
May 18, 2015 | 35.81 | 36.70 | 35.65 | 36.66 | 1,246,559 | +0.87(+2.43%) |
May 15, 2015 | 36.08 | 36.19 | 35.69 | 35.79 | 901,852 | -0.16(-0.45%) |
May 14, 2015 | 35.99 | 36.13 | 35.73 | 35.95 | 813,942 | +0.08(+0.22%) |
May 13, 2015 | 36.26 | 36.46 | 35.79 | 35.87 | 693,247 | -0.28(-0.77%) |
May 12, 2015 | 36.09 | 36.34 | 35.66 | 36.15 | 690,766 | -0.12(-0.33%) |
May 11, 2015 | 36.37 | 36.69 | 36.14 | 36.27 | 1,080,244 | -0.09(-0.25%) |
May 08, 2015 | 36.13 | 36.89 | 36.00 | 36.36 | 1,445,951 | +0.47(+1.31%) |
May 07, 2015 | 34.92 | 36.11 | 34.92 | 35.89 | 1,494,351 | +1.01(+2.90%) |
May 06, 2015 | 34.96 | 35.21 | 34.51 | 34.88 | 880,580 | +0.07(+0.20%) |
May 05, 2015 | 35.56 | 35.68 | 34.60 | 34.81 | 1,229,273 | -0.94(-2.63%) |
May 04, 2015 | 35.80 | 36.18 | 35.41 | 35.75 | 989,385 | -0.05(-0.14%) |
May 01, 2015 | 33.85 | 35.87 | 33.82 | 35.80 | 2,095,414 | +2.02(+5.98%) |
Apr 30, 2015 | 34.95 | 35.10 | 33.53 | 33.78 | 1,836,604 | -1.19(-3.40%) |
Apr 29, 2015 | 33.73 | 35.03 | 32.57 | 34.97 | 4,405,331 | -0.16(-0.46%) |
Apr 28, 2015 | 33.86 | 35.20 | 32.91 | 35.13 | 3,210,815 | +1.58(+4.71%) |
Apr 27, 2015 | 33.76 | 34.33 | 33.49 | 33.55 | 997,866 | -0.22(-0.65%) |
Apr 24, 2015 | 34.46 | 34.46 | 33.52 | 33.77 | 978,707 | -0.59(-1.72%) |
Apr 23, 2015 | 33.94 | 34.69 | 33.41 | 34.36 | 831,254 | +0.39(+1.15%) |
Apr 22, 2015 | 34.28 | 34.37 | 33.33 | 33.97 | 627,803 | -0.22(-0.64%) |
Apr 21, 2015 | 34.61 | 34.71 | 34.08 | 34.19 | 841,279 | -0.21(-0.61%) |
Apr 20, 2015 | 33.43 | 34.85 | 33.43 | 34.40 | 1,356,345 | +1.10(+3.30%) |
Apr 17, 2015 | 33.63 | 33.72 | 33.22 | 33.30 | 644,665 | -0.56(-1.65%) |
Apr 16, 2015 | 33.59 | 34.11 | 33.55 | 33.86 | 534,004 | +0.07(+0.21%) |
Apr 15, 2015 | 33.90 | 33.91 | 33.46 | 33.79 | 579,108 | +0.12(+0.36%) |
Apr 14, 2015 | 33.78 | 33.86 | 33.18 | 33.67 | 656,677 | +0.11(+0.33%) |
Apr 13, 2015 | 33.90 | 34.21 | 33.50 | 33.56 | 624,355 | -0.33(-0.97%) |
Apr 10, 2015 | 33.97 | 34.50 | 33.71 | 33.89 | 899,782 | +0.50(+1.50%) |
Apr 09, 2015 | 33.66 | 33.89 | 33.20 | 33.39 | 717,449 | -0.45(-1.33%) |
Apr 08, 2015 | 32.85 | 34.14 | 32.84 | 33.84 | 1,438,302 | +0.98(+2.97%) |
Apr 07, 2015 | 32.91 | 33.40 | 32.63 | 32.87 | 729,158 | -0.02(-0.05%) |
Apr 06, 2015 | 32.35 | 33.24 | 32.00 | 32.88 | 769,804 | +0.16(+0.50%) |
Apr 02, 2015 | 32.13 | 32.72 | 32.72 | 32.72 | 693,100 | +0.64(+1.98%) |
Apr 01, 2015 | 33.10 | 33.10 | 32.01 | 32.08 | 1,353,607 | -1.18(-3.55%) |
Mar 31, 2015 | 33.12 | 33.48 | 32.86 | 33.26 | 1,017,964 | +0.06(+0.18%) |
Mar 30, 2015 | 33.42 | 33.75 | 32.90 | 33.20 | 901,228 | -0.09(-0.27%) |
Mar 27, 2015 | 32.38 | 33.48 | 32.36 | 33.29 | 1,142,217 | +0.80(+2.46%) |
Mar 26, 2015 | 32.00 | 32.83 | 30.87 | 32.49 | 999,472 | +0.20(+0.62%) |
Mar 25, 2015 | 33.52 | 33.77 | 32.17 | 32.29 | 1,001,476 | -1.27(-3.78%) |
Mar 24, 2015 | 33.81 | 33.97 | 33.32 | 33.56 | 802,676 | -0.22(-0.65%) |
Mar 23, 2015 | 33.73 | 33.92 | 33.36 | 33.78 | 699,149 | +0.06(+0.18%) |
Mar 20, 2015 | 33.64 | 33.79 | 33.30 | 33.72 | 1,051,419 | +0.34(+1.02%) |
Mar 19, 2015 | 33.35 | 33.52 | 33.25 | 33.38 | 814,891 | -0.01(-0.03%) |
Mar 18, 2015 | 33.44 | 33.67 | 32.93 | 33.39 | 847,339 | -0.09(-0.27%) |
Mar 17, 2015 | 34.23 | 34.23 | 33.18 | 33.48 | 1,085,887 | -0.89(-2.59%) |
Mar 16, 2015 | 33.68 | 34.46 | 33.60 | 34.37 | 1,022,725 | +0.88(+2.61%) |
Mar 13, 2015 | 33.98 | 34.09 | 32.98 | 33.49 | 1,261,990 | -0.72(-2.09%) |
Mar 12, 2015 | 32.92 | 34.23 | 32.61 | 34.21 | 1,490,750 | +1.29(+3.92%) |
Mar 11, 2015 | 32.76 | 33.20 | 32.59 | 32.92 | 1,137,464 | +0.41(+1.26%) |
Mar 10, 2015 | 32.59 | 32.95 | 32.33 | 32.51 | 686,864 | -0.35(-1.07%) |
Mar 09, 2015 | 32.78 | 32.95 | 32.18 | 32.86 | 1,052,775 | +0.08(+0.24%) |
Mar 06, 2015 | 32.49 | 33.29 | 32.24 | 32.78 | 2,194,525 | +0.54(+1.67%) |
Mar 05, 2015 | 31.27 | 32.40 | 31.06 | 32.24 | 1,781,706 | +0.94(+3.00%) |
Mar 04, 2015 | 30.84 | 31.31 | 30.78 | 31.30 | 627,169 | +0.44(+1.43%) |
Mar 03, 2015 | 31.19 | 31.30 | 30.64 | 30.86 | 806,272 | -0.54(-1.72%) |