Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.81 | 37.52 | 35.66 | 36.76 | 109,121 | +0.98(+2.74%) |
May 28, 2015 | 35.66 | 36.58 | 35.43 | 35.78 | 36,407 | -0.13(-0.36%) |
May 27, 2015 | 35.25 | 36.12 | 34.86 | 35.91 | 93,848 | +0.83(+2.37%) |
May 26, 2015 | 34.77 | 35.52 | 34.23 | 35.08 | 93,552 | +0.52(+1.50%) |
May 22, 2015 | 34.63 | 34.56 | 34.56 | 34.56 | 40,300 | -0.07(-0.20%) |
May 21, 2015 | 36.11 | 36.11 | 34.24 | 34.63 | 60,385 | -1.37(-3.81%) |
May 20, 2015 | 35.17 | 36.73 | 35.04 | 36.00 | 136,259 | +0.83(+2.36%) |
May 19, 2015 | 34.89 | 35.50 | 34.65 | 35.17 | 31,284 | +0.37(+1.06%) |
May 18, 2015 | 33.73 | 35.38 | 33.73 | 34.80 | 55,888 | +0.72(+2.11%) |
May 15, 2015 | 33.94 | 34.65 | 33.66 | 34.08 | 28,412 | +0.01(+0.03%) |
May 14, 2015 | 33.82 | 34.98 | 33.82 | 34.07 | 42,947 | +0.48(+1.43%) |
May 13, 2015 | 34.04 | 34.17 | 33.46 | 33.59 | 40,609 | -0.46(-1.35%) |
May 12, 2015 | 34.44 | 34.47 | 33.64 | 34.05 | 60,404 | -0.34(-0.99%) |
May 11, 2015 | 34.56 | 35.27 | 34.25 | 34.39 | 54,983 | +0.14(+0.41%) |
May 08, 2015 | 33.88 | 35.50 | 33.88 | 34.25 | 144,513 | +0.93(+2.79%) |
May 07, 2015 | 30.78 | 33.90 | 29.92 | 33.32 | 155,477 | +2.79(+9.14%) |
May 06, 2015 | 30.07 | 30.66 | 29.69 | 30.53 | 84,863 | +0.38(+1.26%) |
May 05, 2015 | 31.30 | 31.30 | 29.93 | 30.15 | 92,366 | -1.46(-4.62%) |
May 04, 2015 | 31.53 | 32.18 | 31.42 | 31.61 | 59,911 | -0.03(-0.09%) |
May 01, 2015 | 32.08 | 32.09 | 31.06 | 31.64 | 60,297 | -0.42(-1.31%) |
Apr 30, 2015 | 33.03 | 33.07 | 31.90 | 32.06 | 49,245 | -1.28(-3.84%) |
Apr 29, 2015 | 35.09 | 35.20 | 33.09 | 33.34 | 61,824 | -1.84(-5.23%) |
Apr 28, 2015 | 34.08 | 35.34 | 33.21 | 35.18 | 61,974 | +1.14(+3.35%) |
Apr 27, 2015 | 36.62 | 36.87 | 33.93 | 34.04 | 88,611 | -2.02(-5.60%) |
Apr 24, 2015 | 34.90 | 36.21 | 34.40 | 36.06 | 107,626 | +1.33(+3.83%) |
Apr 23, 2015 | 34.06 | 34.82 | 33.79 | 34.73 | 60,342 | +0.66(+1.94%) |
Apr 22, 2015 | 34.50 | 34.63 | 33.40 | 34.07 | 49,285 | -0.41(-1.19%) |
Apr 21, 2015 | 34.03 | 34.50 | 33.79 | 34.48 | 43,726 | +0.45(+1.32%) |
Apr 20, 2015 | 33.23 | 34.09 | 33.08 | 34.03 | 55,326 | +1.05(+3.18%) |
Apr 17, 2015 | 33.71 | 33.75 | 32.80 | 32.98 | 34,309 | -0.90(-2.66%) |
Apr 16, 2015 | 34.16 | 34.37 | 33.80 | 33.88 | 38,057 | -0.38(-1.11%) |
Apr 15, 2015 | 35.01 | 35.19 | 34.06 | 34.26 | 65,268 | -0.55(-1.58%) |
Apr 14, 2015 | 35.00 | 35.05 | 34.55 | 34.81 | 66,122 | +0.07(+0.20%) |
Apr 13, 2015 | 34.39 | 34.99 | 34.17 | 34.74 | 65,473 | +0.53(+1.55%) |
Apr 10, 2015 | 34.23 | 34.98 | 33.76 | 34.21 | 69,998 | +0.28(+0.83%) |
Apr 09, 2015 | 34.04 | 34.11 | 33.50 | 33.93 | 31,419 | -0.11(-0.32%) |
Apr 08, 2015 | 34.04 | 34.84 | 33.96 | 34.04 | 32,503 | -0.20(-0.58%) |
Apr 07, 2015 | 34.87 | 35.28 | 34.16 | 34.24 | 50,053 | -0.48(-1.38%) |
Apr 06, 2015 | 34.66 | 34.82 | 34.05 | 34.72 | 42,451 | -0.01(-0.03%) |
Apr 02, 2015 | 35.31 | 34.73 | 34.73 | 34.73 | 75,300 | -0.44(-1.25%) |
Apr 01, 2015 | 33.13 | 35.95 | 32.68 | 35.17 | 162,136 | +2.14(+6.48%) |
Mar 31, 2015 | 32.49 | 33.32 | 32.33 | 33.03 | 77,238 | +0.55(+1.69%) |
Mar 30, 2015 | 32.62 | 32.95 | 32.38 | 32.48 | 56,692 | +0.16(+0.50%) |
Mar 27, 2015 | 31.31 | 32.41 | 31.20 | 32.32 | 50,329 | +1.07(+3.42%) |
Mar 26, 2015 | 31.52 | 31.77 | 30.99 | 31.25 | 68,481 | -0.23(-0.73%) |
Mar 25, 2015 | 32.46 | 32.59 | 31.34 | 31.48 | 98,397 | -0.92(-2.84%) |
Mar 24, 2015 | 32.55 | 32.79 | 32.28 | 32.40 | 65,763 | -0.08(-0.25%) |
Mar 23, 2015 | 32.40 | 32.72 | 32.23 | 32.48 | 71,080 | +0.08(+0.25%) |
Mar 20, 2015 | 32.75 | 32.76 | 32.29 | 32.40 | 86,554 | -0.11(-0.34%) |
Mar 19, 2015 | 32.30 | 32.88 | 32.01 | 32.51 | 82,416 | +0.14(+0.43%) |
Mar 18, 2015 | 32.40 | 32.45 | 31.20 | 32.37 | 45,133 | -0.14(-0.43%) |
Mar 17, 2015 | 32.62 | 32.77 | 32.07 | 32.51 | 64,262 | -0.17(-0.52%) |
Mar 16, 2015 | 32.35 | 33.21 | 32.10 | 32.68 | 64,342 | +0.33(+1.02%) |
Mar 13, 2015 | 32.41 | 32.64 | 31.95 | 32.35 | 84,793 | +0.00(+0.00%) |
Mar 12, 2015 | 32.50 | 32.83 | 31.80 | 32.35 | 119,358 | +0.12(+0.37%) |
Mar 11, 2015 | 32.80 | 32.88 | 32.11 | 32.23 | 58,005 | -0.42(-1.29%) |
Mar 10, 2015 | 33.17 | 33.17 | 32.39 | 32.65 | 35,312 | -0.74(-2.22%) |
Mar 09, 2015 | 33.44 | 33.86 | 33.13 | 33.39 | 30,139 | +0.11(+0.33%) |
Mar 06, 2015 | 34.01 | 34.35 | 33.18 | 33.28 | 35,119 | -1.03(-3.00%) |
Mar 05, 2015 | 34.58 | 34.79 | 33.63 | 34.31 | 57,109 | -0.09(-0.26%) |
Mar 04, 2015 | 34.18 | 35.40 | 33.41 | 34.40 | 70,760 | +0.01(+0.03%) |
Mar 03, 2015 | 34.47 | 34.77 | 33.84 | 34.39 | 34,188 | +0.06(+0.17%) |