Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.92 | 33.98 | 33.84 | 33.95 | 1,088 | +0.05(+0.15%) |
May 28, 2015 | 33.80 | 33.94 | 33.80 | 33.90 | 5,140 | -0.22(-0.64%) |
May 27, 2015 | 34.14 | 34.14 | 34.10 | 34.12 | 1,054 | +0.43(+1.29%) |
May 26, 2015 | 33.62 | 33.69 | 33.62 | 33.69 | 1,503 | -1.09(-3.12%) |
May 22, 2015 | 34.77 | 34.77 | 34.77 | 0 | -0.39(-1.11%) | |
May 21, 2015 | 35.11 | 35.17 | 35.11 | 35.16 | 16,093 | -0.25(-0.71%) |
May 20, 2015 | 35.26 | 35.42 | 35.25 | 35.41 | 1,139 | +0.19(+0.54%) |
May 18, 2015 | 35.22 | 35.22 | 35.22 | 392 | -0.20(-0.56%) | |
May 15, 2015 | 35.41 | 35.45 | 35.33 | 35.42 | 1,486 | -0.15(-0.42%) |
May 14, 2015 | 35.47 | 35.57 | 35.47 | 35.57 | 2,398 | +0.04(+0.11%) |
May 13, 2015 | 35.51 | 35.53 | 35.51 | 35.53 | 1,498 | +0.66(+1.89%) |
May 12, 2015 | 34.82 | 34.91 | 34.81 | 34.87 | 120,165 | +1.03(+3.06%) |
May 11, 2015 | 33.93 | 33.93 | 33.80 | 33.84 | 12,344 | -1.62(-4.56%) |
May 08, 2015 | 35.39 | 35.74 | 35.39 | 35.45 | 3,156 | +0.00(+0.00%) |
May 07, 2015 | 35.45 | 35.48 | 35.27 | 35.45 | 13,631 | -0.13(-0.38%) |
May 06, 2015 | 35.64 | 35.67 | 35.48 | 35.59 | 4,613 | -0.10(-0.29%) |
May 05, 2015 | 35.57 | 35.69 | 35.57 | 35.69 | 1,623 | -0.73(-2.00%) |
May 04, 2015 | 36.23 | 36.42 | 36.23 | 36.42 | 2,054 | +0.16(+0.44%) |
May 01, 2015 | 36.00 | 36.26 | 36.00 | 36.26 | 3,219 | +0.30(+0.83%) |
Apr 30, 2015 | 36.24 | 36.24 | 35.92 | 35.96 | 14,317 | -1.71(-4.54%) |
Apr 29, 2015 | 37.50 | 37.67 | 37.50 | 37.67 | 4,694 | -0.25(-0.67%) |
Apr 28, 2015 | 38.05 | 38.05 | 37.90 | 37.92 | 5,566 | -0.06(-0.15%) |
Apr 27, 2015 | 38.07 | 38.07 | 37.84 | 37.98 | 13,526 | +0.09(+0.24%) |
Apr 24, 2015 | 37.83 | 37.90 | 37.83 | 37.89 | 6,344 | +0.42(+1.12%) |
Apr 23, 2015 | 37.39 | 37.48 | 37.29 | 37.47 | 4,110 | +0.02(+0.07%) |
Apr 22, 2015 | 37.34 | 37.45 | 37.32 | 37.45 | 2,192 | +0.12(+0.31%) |
Apr 21, 2015 | 37.26 | 37.33 | 37.18 | 37.33 | 2,845 | +0.20(+0.53%) |
Apr 20, 2015 | 37.23 | 37.23 | 37.05 | 37.13 | 3,836 | +0.52(+1.43%) |
Apr 17, 2015 | 36.54 | 36.62 | 36.49 | 36.61 | 5,642 | -0.41(-1.11%) |
Apr 16, 2015 | 36.92 | 37.09 | 36.92 | 37.02 | 6,620 | +0.01(+0.03%) |
Apr 15, 2015 | 37.01 | 37.01 | 36.88 | 37.01 | 3,176 | -0.21(-0.55%) |
Apr 14, 2015 | 37.17 | 37.24 | 37.13 | 37.22 | 5,528 | +0.16(+0.42%) |
Apr 13, 2015 | 37.14 | 37.14 | 36.91 | 37.06 | 2,806 | +0.45(+1.23%) |
Apr 10, 2015 | 36.63 | 36.69 | 36.49 | 36.61 | 6,054 | +0.31(+0.85%) |
Apr 09, 2015 | 36.18 | 36.30 | 36.15 | 36.30 | 14,332 | +0.05(+0.14%) |
Apr 08, 2015 | 36.29 | 36.29 | 36.10 | 36.25 | 13,052 | +0.07(+0.19%) |
Apr 07, 2015 | 36.12 | 36.20 | 36.12 | 36.18 | 10,478 | +0.38(+1.06%) |
Apr 06, 2015 | 35.65 | 35.99 | 35.65 | 35.80 | 7,684 | +0.37(+1.04%) |
Apr 02, 2015 | 35.43 | 35.43 | 35.43 | 0 | -0.21(-0.59%) | |
Apr 01, 2015 | 36.18 | 36.18 | 35.26 | 35.64 | 12,088 | -1.52(-4.09%) |
Mar 31, 2015 | 37.16 | 37.32 | 37.12 | 37.16 | 21,134 | -0.77(-2.03%) |
Mar 30, 2015 | 38.00 | 38.09 | 37.89 | 37.93 | 13,686 | +0.78(+2.10%) |
Mar 27, 2015 | 37.13 | 37.32 | 37.08 | 37.15 | 5,578 | +0.07(+0.19%) |
Mar 26, 2015 | 37.06 | 37.30 | 37.05 | 37.08 | 8,374 | -0.38(-1.01%) |
Mar 25, 2015 | 37.84 | 37.84 | 37.46 | 37.46 | 10,680 | -0.85(-2.22%) |
Mar 24, 2015 | 38.42 | 38.45 | 38.31 | 38.31 | 6,267 | +0.18(+0.47%) |
Mar 23, 2015 | 38.26 | 38.26 | 38.10 | 38.13 | 4,717 | -0.20(-0.52%) |
Mar 20, 2015 | 38.25 | 38.40 | 38.15 | 38.33 | 11,408 | +0.49(+1.29%) |
Mar 19, 2015 | 37.78 | 37.85 | 37.71 | 37.84 | 16,796 | +0.20(+0.53%) |
Mar 18, 2015 | 37.26 | 37.69 | 37.15 | 37.64 | 13,364 | +1.16(+3.18%) |
Mar 17, 2015 | 36.28 | 36.59 | 36.28 | 36.48 | 10,864 | -0.35(-0.96%) |
Mar 16, 2015 | 36.90 | 36.93 | 36.80 | 36.83 | 10,112 | +0.06(+0.17%) |
Mar 13, 2015 | 36.71 | 36.82 | 36.70 | 36.77 | 9,035 | -0.36(-0.97%) |
Mar 12, 2015 | 37.11 | 37.26 | 37.07 | 37.13 | 11,820 | +0.33(+0.90%) |
Mar 11, 2015 | 36.60 | 36.80 | 36.60 | 36.80 | 12,404 | +0.79(+2.19%) |
Mar 10, 2015 | 36.01 | 36.02 | 35.86 | 36.01 | 13,962 | -0.28(-0.77%) |
Mar 09, 2015 | 36.18 | 36.29 | 36.18 | 36.29 | 12,213 | +0.13(+0.36%) |
Mar 06, 2015 | 36.58 | 36.58 | 36.16 | 36.16 | 16,986 | +1.35(+3.88%) |
Mar 05, 2015 | 34.98 | 34.98 | 34.77 | 34.81 | 22,189 | -0.91(-2.53%) |
Mar 04, 2015 | 35.75 | 35.53 | 35.72 | 23,467 | -0.04(-0.13%) | |
Mar 03, 2015 | 35.69 | 35.76 | 35.64 | 35.76 | 2,503 | -0.23(-0.64%) |