Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.85 | 35.34 | 34.18 | 35.10 | 13,647 | +0.25(+0.71%) |
May 28, 2015 | 35.04 | 35.10 | 33.81 | 34.85 | 3,843 | -0.31(-0.87%) |
May 27, 2015 | 33.81 | 35.34 | 33.65 | 35.16 | 16,649 | +1.29(+3.81%) |
May 26, 2015 | 33.13 | 33.87 | 32.79 | 33.87 | 8,613 | +0.55(+1.66%) |
May 22, 2015 | 33.50 | 33.31 | 33.31 | 33.31 | 8,996 | -0.49(-1.45%) |
May 21, 2015 | 33.81 | 34.61 | 33.75 | 33.81 | 7,274 | +0.12(+0.36%) |
May 20, 2015 | 34.05 | 34.17 | 33.44 | 33.68 | 6,587 | -0.49(-1.44%) |
May 19, 2015 | 34.79 | 35.25 | 34.11 | 34.18 | 9,095 | -0.61(-1.77%) |
May 18, 2015 | 34.91 | 35.59 | 34.61 | 34.79 | 19,196 | +0.06(+0.18%) |
May 15, 2015 | 34.97 | 35.40 | 34.30 | 34.73 | 7,299 | -0.80(-2.25%) |
May 14, 2015 | 34.36 | 36.18 | 33.93 | 35.53 | 26,348 | +1.66(+4.90%) |
May 13, 2015 | 34.24 | 34.24 | 33.56 | 33.87 | 3,934 | -0.18(-0.54%) |
May 12, 2015 | 34.24 | 34.36 | 33.50 | 34.05 | 2,975 | -0.31(-0.89%) |
May 11, 2015 | 34.36 | 34.42 | 33.93 | 34.36 | 5,783 | +0.31(+0.90%) |
May 08, 2015 | 33.38 | 35.04 | 33.10 | 34.05 | 19,786 | +0.92(+2.78%) |
May 07, 2015 | 33.19 | 33.50 | 32.88 | 33.13 | 8,931 | +0.00(+0.00%) |
May 06, 2015 | 33.56 | 33.56 | 32.70 | 33.13 | 5,246 | -0.61(-1.82%) |
May 05, 2015 | 33.93 | 33.93 | 33.44 | 33.75 | 2,682 | -0.18(-0.54%) |
May 04, 2015 | 34.18 | 34.18 | 33.50 | 33.93 | 5,603 | -0.12(-0.36%) |
May 01, 2015 | 32.82 | 34.18 | 32.70 | 34.05 | 4,282 | +1.23(+3.75%) |
Apr 30, 2015 | 33.93 | 33.99 | 32.33 | 32.82 | 11,851 | -0.92(-2.73%) |
Apr 29, 2015 | 33.19 | 33.75 | 32.89 | 33.75 | 24,950 | +0.49(+1.48%) |
Apr 28, 2015 | 32.95 | 33.50 | 32.52 | 33.25 | 1,624 | +0.12(+0.37%) |
Apr 27, 2015 | 33.25 | 33.62 | 32.88 | 33.13 | 3,654 | -0.43(-1.28%) |
Apr 24, 2015 | 32.95 | 33.73 | 32.95 | 33.56 | 8,894 | +0.80(+2.44%) |
Apr 23, 2015 | 33.31 | 33.62 | 32.76 | 32.76 | 5,723 | -0.74(-2.20%) |
Apr 22, 2015 | 34.42 | 34.54 | 33.31 | 33.50 | 9,734 | -0.92(-2.68%) |
Apr 21, 2015 | 34.18 | 34.73 | 33.75 | 34.42 | 16,382 | +0.18(+0.54%) |
Apr 20, 2015 | 31.96 | 34.24 | 31.96 | 34.24 | 11,417 | +2.09(+6.50%) |
Apr 17, 2015 | 32.39 | 32.70 | 30.86 | 32.15 | 5,673 | -0.06(-0.19%) |
Apr 16, 2015 | 32.21 | 32.88 | 32.02 | 32.21 | 3,104 | -0.06(-0.19%) |
Apr 15, 2015 | 32.09 | 32.27 | 31.90 | 32.27 | 2,592 | +0.06(+0.19%) |
Apr 14, 2015 | 32.58 | 32.58 | 31.84 | 32.21 | 3,911 | -0.31(-0.95%) |
Apr 13, 2015 | 32.33 | 32.76 | 31.23 | 32.52 | 17,030 | +0.37(+1.15%) |
Apr 10, 2015 | 32.21 | 32.58 | 31.35 | 32.15 | 8,709 | +0.49(+1.55%) |
Apr 09, 2015 | 32.33 | 32.76 | 31.66 | 31.66 | 2,119 | -0.98(-3.01%) |
Apr 08, 2015 | 31.10 | 32.64 | 31.10 | 32.64 | 10,509 | +1.29(+4.12%) |
Apr 07, 2015 | 32.02 | 32.39 | 30.92 | 31.35 | 7,925 | -0.80(-2.49%) |
Apr 06, 2015 | 32.70 | 32.95 | 31.72 | 32.15 | 8,509 | -0.49(-1.51%) |
Apr 02, 2015 | 33.25 | 32.64 | 32.64 | 32.64 | 5,938 | -0.61(-1.85%) |
Apr 01, 2015 | 33.50 | 33.62 | 32.09 | 33.25 | 8,272 | -0.06(-0.18%) |
Mar 31, 2015 | 33.07 | 33.81 | 32.52 | 33.31 | 3,060 | +0.12(+0.37%) |
Mar 30, 2015 | 33.31 | 33.68 | 32.70 | 33.19 | 2,803 | +0.00(+0.00%) |
Mar 27, 2015 | 33.31 | 34.05 | 32.64 | 33.19 | 2,259 | -0.12(-0.37%) |
Mar 26, 2015 | 32.21 | 33.50 | 32.21 | 33.31 | 16,210 | +1.11(+3.44%) |
Mar 25, 2015 | 33.50 | 33.50 | 31.90 | 32.21 | 3,251 | -1.17(-3.50%) |
Mar 24, 2015 | 32.58 | 33.68 | 32.27 | 33.38 | 3,117 | +0.74(+2.26%) |
Mar 23, 2015 | 32.95 | 33.19 | 32.27 | 32.64 | 8,571 | -0.18(-0.56%) |
Mar 20, 2015 | 32.70 | 33.19 | 32.52 | 32.82 | 9,969 | +0.12(+0.38%) |
Mar 19, 2015 | 32.64 | 32.70 | 31.96 | 32.70 | 3,228 | +0.06(+0.19%) |
Mar 18, 2015 | 32.76 | 32.76 | 32.02 | 32.64 | 2,214 | -0.25(-0.75%) |
Mar 17, 2015 | 32.45 | 32.88 | 31.41 | 32.88 | 3,395 | +0.31(+0.94%) |
Mar 16, 2015 | 30.92 | 32.88 | 30.92 | 32.58 | 8,291 | +0.98(+3.11%) |
Mar 13, 2015 | 30.55 | 31.72 | 30.49 | 31.59 | 7,129 | +0.92(+3.01%) |
Mar 12, 2015 | 31.72 | 32.02 | 29.96 | 30.67 | 8,450 | -0.98(-3.11%) |
Mar 11, 2015 | 31.96 | 32.21 | 31.41 | 31.66 | 2,142 | +0.25(+0.78%) |
Mar 10, 2015 | 32.76 | 32.76 | 30.67 | 31.41 | 6,103 | -1.35(-4.13%) |
Mar 09, 2015 | 32.82 | 33.18 | 32.27 | 32.76 | 7,044 | -0.31(-0.93%) |
Mar 06, 2015 | 33.75 | 33.81 | 32.27 | 33.07 | 3,270 | -0.55(-1.65%) |
Mar 05, 2015 | 34.42 | 34.48 | 33.56 | 33.62 | 10,843 | -1.04(-3.01%) |
Mar 04, 2015 | 33.25 | 34.68 | 32.45 | 34.67 | 33,561 | +1.35(+4.06%) |
Mar 03, 2015 | 33.25 | 33.81 | 33.62 | 33.31 | 8,176 | -0.31(-0.91%) |