Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.34 | 33.11 | 31.86 | 32.92 | 69,712 | +0.29(+0.88%) |
May 28, 2015 | 32.43 | 33.49 | 31.76 | 32.63 | 93,075 | -0.10(-0.29%) |
May 27, 2015 | 33.30 | 33.78 | 32.43 | 32.72 | 126,179 | -0.77(-2.30%) |
May 26, 2015 | 34.17 | 34.26 | 32.82 | 33.49 | 78,272 | -0.77(-2.25%) |
May 22, 2015 | 34.46 | 34.26 | 34.26 | 34.26 | 95,215 | +0.48(+1.42%) |
May 21, 2015 | 34.94 | 34.94 | 33.45 | 33.78 | 76,745 | -0.19(-0.57%) |
May 20, 2015 | 34.17 | 34.46 | 33.69 | 33.97 | 62,158 | +0.00(+0.00%) |
May 19, 2015 | 34.46 | 34.74 | 33.69 | 33.97 | 82,628 | -0.48(-1.40%) |
May 18, 2015 | 35.32 | 35.61 | 34.17 | 34.46 | 113,099 | -0.77(-2.19%) |
May 15, 2015 | 36.38 | 36.48 | 34.26 | 35.23 | 143,236 | -1.35(-3.68%) |
May 14, 2015 | 36.67 | 37.25 | 36.09 | 36.57 | 86,292 | +0.29(+0.80%) |
May 13, 2015 | 36.28 | 37.82 | 36.09 | 36.28 | 120,909 | +0.67(+1.89%) |
May 12, 2015 | 36.19 | 36.51 | 35.42 | 35.61 | 54,040 | -0.48(-1.33%) |
May 11, 2015 | 36.38 | 36.96 | 36.00 | 36.09 | 65,355 | +0.19(+0.54%) |
May 08, 2015 | 36.00 | 36.19 | 35.61 | 35.90 | 44,634 | +0.48(+1.36%) |
May 07, 2015 | 35.61 | 35.61 | 35.13 | 35.42 | 62,565 | -0.29(-0.81%) |
May 06, 2015 | 36.57 | 36.86 | 35.51 | 35.71 | 57,167 | -0.48(-1.33%) |
May 05, 2015 | 36.57 | 37.05 | 35.90 | 36.19 | 65,116 | -0.29(-0.79%) |
May 04, 2015 | 36.57 | 37.63 | 36.28 | 36.48 | 56,848 | -0.10(-0.26%) |
May 01, 2015 | 36.57 | 37.05 | 36.57 | 36.57 | 57,008 | +0.10(+0.26%) |
Apr 30, 2015 | 37.34 | 37.34 | 36.09 | 36.48 | 88,747 | -0.87(-2.32%) |
Apr 29, 2015 | 37.73 | 38.50 | 36.96 | 37.34 | 124,041 | -0.96(-2.51%) |
Apr 28, 2015 | 37.44 | 38.31 | 37.25 | 38.31 | 73,665 | +0.77(+2.05%) |
Apr 27, 2015 | 38.11 | 38.40 | 37.34 | 37.54 | 67,947 | -0.77(-2.01%) |
Apr 24, 2015 | 38.02 | 38.88 | 37.73 | 38.31 | 58,260 | +0.29(+0.76%) |
Apr 23, 2015 | 37.54 | 38.40 | 37.54 | 38.02 | 56,886 | +0.38(+1.02%) |
Apr 22, 2015 | 38.02 | 38.50 | 37.34 | 37.63 | 64,299 | -0.19(-0.51%) |
Apr 21, 2015 | 38.31 | 38.79 | 37.25 | 37.82 | 62,022 | -0.58(-1.50%) |
Apr 20, 2015 | 38.69 | 39.13 | 38.11 | 38.40 | 51,442 | -0.29(-0.75%) |
Apr 17, 2015 | 39.17 | 39.46 | 37.63 | 38.69 | 119,008 | -0.58(-1.47%) |
Apr 16, 2015 | 39.36 | 39.94 | 39.22 | 39.27 | 60,380 | +0.00(+0.00%) |
Apr 15, 2015 | 38.98 | 39.65 | 38.98 | 39.27 | 108,821 | +0.10(+0.25%) |
Apr 14, 2015 | 39.46 | 39.61 | 38.98 | 39.17 | 62,438 | +0.10(+0.25%) |
Apr 13, 2015 | 39.46 | 40.33 | 39.08 | 39.08 | 52,991 | -0.19(-0.49%) |
Apr 10, 2015 | 39.46 | 39.85 | 38.83 | 39.27 | 89,192 | +0.10(+0.25%) |
Apr 09, 2015 | 39.36 | 40.23 | 38.88 | 39.17 | 77,526 | +0.00(+0.00%) |
Apr 08, 2015 | 39.46 | 40.04 | 39.08 | 39.17 | 57,530 | -0.10(-0.24%) |
Apr 07, 2015 | 40.52 | 41.48 | 38.50 | 39.27 | 547,137 | -1.16(-2.86%) |
Apr 06, 2015 | 39.46 | 40.81 | 39.17 | 40.42 | 55,179 | +0.87(+2.19%) |
Apr 02, 2015 | 39.85 | 39.56 | 39.56 | 39.56 | 86,633 | -0.58(-1.44%) |
Apr 01, 2015 | 39.65 | 40.13 | 39.08 | 40.13 | 78,456 | -0.10(-0.24%) |
Mar 31, 2015 | 40.33 | 40.42 | 39.46 | 40.23 | 62,485 | -0.38(-0.95%) |
Mar 30, 2015 | 40.90 | 41.58 | 40.33 | 40.62 | 58,046 | -0.29(-0.71%) |
Mar 27, 2015 | 40.42 | 41.77 | 40.04 | 40.90 | 67,241 | +0.39(+0.95%) |
Mar 26, 2015 | 41.10 | 42.53 | 40.18 | 40.52 | 48,625 | -0.96(-2.32%) |
Mar 25, 2015 | 42.83 | 42.93 | 41.00 | 41.48 | 42,912 | -1.15(-2.71%) |
Mar 24, 2015 | 42.83 | 43.12 | 41.67 | 42.64 | 52,714 | -0.58(-1.34%) |
Mar 23, 2015 | 43.02 | 43.50 | 42.54 | 43.21 | 70,279 | -0.10(-0.22%) |
Mar 20, 2015 | 44.27 | 44.47 | 42.54 | 43.31 | 158,996 | -0.58(-1.32%) |
Mar 19, 2015 | 41.00 | 44.37 | 41.00 | 43.89 | 120,625 | +2.50(+6.05%) |
Mar 18, 2015 | 40.90 | 42.16 | 40.42 | 41.39 | 64,274 | +0.29(+0.70%) |
Mar 17, 2015 | 39.58 | 41.48 | 39.20 | 41.10 | 53,231 | +1.42(+3.59%) |
Mar 16, 2015 | 40.91 | 40.91 | 38.06 | 39.67 | 47,624 | -1.04(-2.56%) |
Mar 13, 2015 | 39.20 | 40.91 | 39.20 | 40.72 | 55,548 | +1.23(+3.12%) |
Mar 12, 2015 | 38.72 | 39.63 | 38.72 | 39.48 | 47,304 | +0.85(+2.21%) |
Mar 11, 2015 | 38.06 | 38.72 | 36.73 | 38.63 | 65,799 | +0.95(+2.52%) |
Mar 10, 2015 | 38.82 | 39.01 | 37.30 | 37.68 | 85,480 | -1.33(-3.41%) |
Mar 09, 2015 | 40.43 | 40.57 | 38.72 | 39.01 | 72,907 | -1.33(-3.29%) |
Mar 06, 2015 | 41.19 | 42.33 | 40.24 | 40.34 | 73,694 | -1.23(-2.97%) |
Mar 05, 2015 | 43.37 | 43.56 | 41.43 | 41.57 | 92,225 | -1.71(-3.95%) |
Mar 04, 2015 | 42.71 | 43.66 | 41.86 | 43.28 | 76,278 | +0.57(+1.33%) |
Mar 03, 2015 | 42.14 | 43.37 | 41.76 | 42.71 | 64,374 | +0.76(+1.81%) |