Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.62 | 33.62 | 33.43 | 33.49 | 58,816 | -0.15(-0.44%) |
May 28, 2015 | 33.75 | 33.76 | 33.55 | 33.64 | 79,812 | -0.11(-0.34%) |
May 27, 2015 | 33.53 | 33.80 | 33.52 | 33.75 | 84,893 | +0.31(+0.92%) |
May 26, 2015 | 33.68 | 33.70 | 33.38 | 33.44 | 151,004 | -0.26(-0.79%) |
May 22, 2015 | 33.74 | 33.71 | 33.71 | 33.71 | 102,914 | -0.05(-0.14%) |
May 21, 2015 | 33.60 | 33.85 | 33.58 | 33.76 | 130,735 | +0.14(+0.41%) |
May 20, 2015 | 33.79 | 33.79 | 33.59 | 33.62 | 153,643 | -0.16(-0.48%) |
May 19, 2015 | 33.91 | 33.92 | 33.73 | 33.78 | 107,551 | -0.09(-0.27%) |
May 18, 2015 | 33.70 | 33.88 | 33.69 | 33.88 | 198,990 | +0.19(+0.56%) |
May 15, 2015 | 33.51 | 33.69 | 33.50 | 33.69 | 162,152 | +0.23(+0.69%) |
May 14, 2015 | 33.28 | 33.46 | 33.26 | 33.46 | 196,837 | +0.20(+0.60%) |
May 13, 2015 | 33.49 | 33.54 | 33.23 | 33.26 | 169,033 | -0.15(-0.46%) |
May 12, 2015 | 33.30 | 33.50 | 33.22 | 33.41 | 142,732 | -0.04(-0.12%) |
May 11, 2015 | 33.62 | 33.70 | 33.45 | 33.45 | 367,425 | -0.17(-0.50%) |
May 08, 2015 | 33.50 | 33.79 | 33.50 | 33.62 | 275,874 | +0.28(+0.85%) |
May 07, 2015 | 33.03 | 33.38 | 33.03 | 33.33 | 868,962 | +0.21(+0.64%) |
May 06, 2015 | 33.30 | 33.30 | 33.00 | 33.12 | 241,835 | -0.11(-0.33%) |
May 05, 2015 | 33.64 | 33.64 | 33.23 | 33.23 | 228,715 | -0.40(-1.19%) |
May 04, 2015 | 33.72 | 33.82 | 33.62 | 33.63 | 160,507 | +0.04(+0.13%) |
May 01, 2015 | 33.22 | 33.59 | 33.22 | 33.59 | 234,295 | +0.45(+1.36%) |
Apr 30, 2015 | 33.40 | 33.56 | 32.99 | 33.14 | 845,261 | -0.33(-0.97%) |
Apr 29, 2015 | 33.72 | 33.72 | 33.35 | 33.46 | 176,349 | -0.36(-1.06%) |
Apr 28, 2015 | 33.85 | 33.90 | 33.58 | 33.82 | 240,082 | -0.07(-0.22%) |
Apr 27, 2015 | 34.32 | 34.33 | 33.85 | 33.90 | 140,402 | -0.30(-0.88%) |
Apr 24, 2015 | 33.99 | 34.27 | 33.99 | 34.20 | 448,645 | +0.40(+1.18%) |
Apr 23, 2015 | 33.56 | 33.94 | 33.56 | 33.80 | 145,742 | +0.18(+0.55%) |
Apr 22, 2015 | 33.63 | 33.67 | 33.43 | 33.62 | 189,887 | +0.06(+0.18%) |
Apr 21, 2015 | 33.56 | 33.63 | 33.46 | 33.56 | 224,525 | +0.11(+0.34%) |
Apr 20, 2015 | 33.33 | 33.49 | 33.31 | 33.44 | 148,842 | +0.29(+0.87%) |
Apr 17, 2015 | 33.45 | 33.47 | 33.02 | 33.15 | 165,149 | -0.50(-1.48%) |
Apr 16, 2015 | 33.61 | 33.71 | 33.59 | 33.65 | 259,864 | +0.03(+0.10%) |
Apr 15, 2015 | 33.79 | 33.82 | 33.61 | 33.62 | 139,420 | -0.03(-0.10%) |
Apr 14, 2015 | 33.68 | 33.73 | 33.47 | 33.65 | 237,955 | -0.08(-0.23%) |
Apr 13, 2015 | 33.95 | 33.96 | 33.72 | 33.73 | 109,356 | -0.16(-0.47%) |
Apr 10, 2015 | 33.84 | 33.89 | 33.78 | 33.89 | 353,525 | +0.11(+0.34%) |
Apr 09, 2015 | 33.77 | 33.82 | 33.56 | 33.78 | 183,497 | +0.03(+0.08%) |
Apr 08, 2015 | 33.52 | 33.75 | 33.52 | 33.75 | 1,673,372 | +0.30(+0.91%) |
Apr 07, 2015 | 33.66 | 33.72 | 33.44 | 33.44 | 340,917 | -0.19(-0.57%) |
Apr 06, 2015 | 33.33 | 33.72 | 33.30 | 33.64 | 283,289 | +0.12(+0.37%) |
Apr 02, 2015 | 33.31 | 33.51 | 33.51 | 33.51 | 212,718 | +0.24(+0.73%) |
Apr 01, 2015 | 33.41 | 33.41 | 33.10 | 33.27 | 439,043 | -0.22(-0.65%) |
Mar 31, 2015 | 33.59 | 33.80 | 33.49 | 33.49 | 274,759 | -0.17(-0.51%) |
Mar 30, 2015 | 33.60 | 33.72 | 33.52 | 33.66 | 393,696 | +0.35(+1.05%) |
Mar 27, 2015 | 33.12 | 33.34 | 33.12 | 33.31 | 151,572 | +0.23(+0.69%) |
Mar 26, 2015 | 33.04 | 33.26 | 32.93 | 33.08 | 283,358 | -0.19(-0.58%) |
Mar 25, 2015 | 34.07 | 34.07 | 33.27 | 33.27 | 389,463 | -0.60(-1.78%) |
Mar 24, 2015 | 34.09 | 34.09 | 33.88 | 33.88 | 127,238 | -0.14(-0.42%) |
Mar 23, 2015 | 34.20 | 34.23 | 34.02 | 34.02 | 323,848 | -0.09(-0.28%) |
Mar 20, 2015 | 33.95 | 34.15 | 33.95 | 34.11 | 453,159 | +0.32(+0.94%) |
Mar 19, 2015 | 33.78 | 33.86 | 33.70 | 33.80 | 128,171 | -0.01(-0.02%) |
Mar 18, 2015 | 33.50 | 33.89 | 33.28 | 33.80 | 249,466 | +0.21(+0.61%) |
Mar 17, 2015 | 33.59 | 33.67 | 33.48 | 33.60 | 174,859 | -0.09(-0.28%) |
Mar 16, 2015 | 33.45 | 33.70 | 33.44 | 33.69 | 503,683 | +0.40(+1.19%) |
Mar 13, 2015 | 33.48 | 33.50 | 33.12 | 33.30 | 175,127 | -0.17(-0.51%) |
Mar 12, 2015 | 32.88 | 33.47 | 32.88 | 33.47 | 351,196 | +0.63(+1.93%) |
Mar 11, 2015 | 32.97 | 33.00 | 32.81 | 32.83 | 738,521 | -0.08(-0.23%) |
Mar 10, 2015 | 33.28 | 33.28 | 32.91 | 32.91 | 286,704 | -0.52(-1.54%) |
Mar 09, 2015 | 33.38 | 33.45 | 33.26 | 33.43 | 220,390 | +0.16(+0.49%) |
Mar 06, 2015 | 33.45 | 33.54 | 33.20 | 33.26 | 155,454 | -0.36(-1.08%) |
Mar 05, 2015 | 33.67 | 33.67 | 33.54 | 33.63 | 236,746 | +0.07(+0.22%) |
Mar 04, 2015 | 33.72 | 33.74 | 33.44 | 33.55 | 164,904 | -0.19(-0.56%) |
Mar 03, 2015 | 33.80 | 33.80 | 33.54 | 33.74 | 356,124 | -0.04(-0.12%) |