Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.03 | 38.06 | 36.42 | 36.49 | 271,478 | -0.43(-1.16%) |
May 28, 2015 | 36.51 | 37.14 | 36.21 | 36.92 | 203,221 | +0.21(+0.56%) |
May 27, 2015 | 36.31 | 36.80 | 36.15 | 36.72 | 158,936 | +0.36(+1.00%) |
May 26, 2015 | 36.43 | 36.43 | 35.89 | 36.35 | 205,433 | -0.27(-0.74%) |
May 22, 2015 | 37.37 | 36.63 | 36.63 | 36.63 | 183,463 | -0.66(-1.77%) |
May 21, 2015 | 36.98 | 37.60 | 36.58 | 37.28 | 461,488 | +0.44(+1.18%) |
May 20, 2015 | 37.44 | 37.87 | 36.68 | 36.85 | 330,544 | -0.94(-2.48%) |
May 19, 2015 | 38.65 | 39.15 | 37.02 | 37.79 | 445,209 | -0.98(-2.53%) |
May 18, 2015 | 37.93 | 38.90 | 37.69 | 38.77 | 333,299 | +0.87(+2.30%) |
May 15, 2015 | 36.96 | 38.11 | 36.74 | 37.89 | 320,671 | +0.78(+2.11%) |
May 14, 2015 | 34.78 | 39.00 | 34.57 | 37.11 | 1,028,165 | +2.60(+7.54%) |
May 13, 2015 | 34.72 | 34.82 | 34.35 | 34.51 | 196,970 | -0.02(-0.07%) |
May 12, 2015 | 34.71 | 34.96 | 34.21 | 34.54 | 347,249 | -0.35(-1.01%) |
May 11, 2015 | 35.19 | 35.88 | 34.85 | 34.89 | 243,066 | -0.43(-1.21%) |
May 08, 2015 | 35.76 | 35.76 | 34.98 | 35.32 | 218,349 | -0.18(-0.51%) |
May 07, 2015 | 35.63 | 37.86 | 35.09 | 35.50 | 282,793 | -0.25(-0.69%) |
May 06, 2015 | 36.43 | 37.84 | 35.03 | 35.75 | 629,685 | -0.72(-1.96%) |
May 05, 2015 | 36.57 | 36.83 | 36.57 | 36.46 | 329,967 | -0.30(-0.83%) |
May 04, 2015 | 35.42 | 36.89 | 35.27 | 36.77 | 354,550 | +1.37(+3.86%) |
May 01, 2015 | 35.45 | 35.70 | 34.44 | 35.40 | 266,245 | +0.26(+0.75%) |
Apr 30, 2015 | 35.84 | 36.34 | 35.01 | 35.14 | 329,160 | -0.79(-2.20%) |
Apr 29, 2015 | 36.21 | 36.54 | 35.47 | 35.93 | 339,812 | -0.60(-1.64%) |
Apr 28, 2015 | 35.68 | 36.58 | 35.48 | 36.53 | 279,408 | +0.90(+2.52%) |
Apr 27, 2015 | 35.75 | 35.87 | 35.08 | 35.63 | 251,760 | -0.12(-0.32%) |
Apr 24, 2015 | 35.38 | 36.20 | 35.24 | 35.75 | 341,104 | +0.41(+1.16%) |
Apr 23, 2015 | 35.58 | 36.00 | 34.86 | 35.33 | 266,898 | -0.44(-1.22%) |
Apr 22, 2015 | 35.37 | 35.78 | 34.80 | 35.77 | 350,991 | +0.63(+1.78%) |
Apr 21, 2015 | 35.51 | 35.71 | 34.84 | 35.14 | 273,140 | -0.32(-0.91%) |
Apr 20, 2015 | 35.74 | 35.80 | 34.68 | 35.47 | 445,719 | +0.02(+0.05%) |
Apr 17, 2015 | 34.01 | 35.50 | 34.01 | 35.45 | 570,706 | +1.21(+3.53%) |
Apr 16, 2015 | 34.30 | 34.32 | 34.04 | 34.24 | 312,106 | +0.07(+0.22%) |
Apr 15, 2015 | 33.14 | 34.20 | 32.89 | 34.16 | 300,161 | +1.09(+3.31%) |
Apr 14, 2015 | 32.82 | 33.30 | 32.54 | 33.07 | 310,957 | +0.19(+0.58%) |
Apr 13, 2015 | 33.43 | 33.76 | 32.84 | 32.88 | 190,284 | -0.46(-1.38%) |
Apr 10, 2015 | 32.89 | 33.61 | 31.90 | 33.34 | 694,210 | +0.45(+1.38%) |
Apr 09, 2015 | 33.61 | 33.98 | 32.70 | 32.89 | 354,255 | -0.72(-2.15%) |
Apr 08, 2015 | 34.02 | 34.21 | 33.37 | 33.61 | 293,892 | -0.30(-0.87%) |
Apr 07, 2015 | 34.42 | 34.85 | 33.85 | 33.91 | 286,524 | -0.63(-1.81%) |
Apr 06, 2015 | 33.62 | 34.79 | 33.62 | 34.54 | 213,829 | +0.87(+2.59%) |
Apr 02, 2015 | 33.56 | 33.66 | 33.66 | 33.66 | 356,720 | -0.03(-0.10%) |
Apr 01, 2015 | 33.79 | 34.24 | 33.41 | 33.70 | 488,875 | -0.35(-1.04%) |
Mar 31, 2015 | 33.57 | 34.16 | 33.11 | 34.05 | 507,567 | +0.43(+1.27%) |
Mar 30, 2015 | 32.81 | 33.77 | 32.56 | 33.62 | 382,016 | +1.05(+3.23%) |
Mar 27, 2015 | 33.18 | 33.23 | 32.30 | 32.57 | 447,445 | -0.62(-1.85%) |
Mar 26, 2015 | 33.27 | 33.81 | 32.82 | 33.18 | 293,181 | -0.31(-0.93%) |
Mar 25, 2015 | 34.50 | 35.02 | 33.45 | 33.49 | 345,214 | -0.90(-2.62%) |
Mar 24, 2015 | 34.65 | 34.99 | 34.09 | 34.40 | 404,173 | -0.21(-0.62%) |
Mar 23, 2015 | 34.91 | 35.57 | 34.49 | 34.61 | 392,482 | -0.46(-1.31%) |
Mar 20, 2015 | 32.81 | 35.24 | 32.80 | 35.07 | 889,176 | +2.58(+7.93%) |
Mar 19, 2015 | 32.44 | 32.73 | 31.90 | 32.49 | 405,837 | +0.06(+0.18%) |
Mar 18, 2015 | 32.82 | 32.88 | 31.70 | 32.44 | 432,184 | -0.57(-1.74%) |
Mar 17, 2015 | 32.13 | 33.03 | 31.95 | 33.01 | 359,050 | +0.69(+2.13%) |
Mar 16, 2015 | 32.97 | 33.31 | 32.00 | 32.32 | 380,638 | -0.66(-1.99%) |
Mar 13, 2015 | 33.08 | 33.25 | 32.69 | 32.98 | 275,792 | +0.02(+0.07%) |
Mar 12, 2015 | 33.04 | 33.54 | 32.76 | 32.95 | 452,402 | +0.22(+0.68%) |
Mar 11, 2015 | 32.67 | 32.96 | 31.81 | 32.73 | 548,828 | +0.23(+0.71%) |
Mar 10, 2015 | 33.54 | 33.76 | 32.35 | 32.50 | 464,962 | -1.32(-3.90%) |
Mar 09, 2015 | 34.62 | 35.05 | 33.81 | 33.82 | 420,278 | -0.71(-2.07%) |
Mar 06, 2015 | 37.11 | 37.63 | 34.50 | 34.54 | 633,524 | -2.67(-7.16%) |
Mar 05, 2015 | 36.10 | 37.26 | 35.62 | 37.20 | 221,111 | +1.13(+3.14%) |
Mar 04, 2015 | 36.46 | 36.69 | 35.41 | 36.07 | 421,774 | -0.62(-1.70%) |
Mar 03, 2015 | 36.75 | 36.97 | 36.25 | 36.69 | 415,624 | -0.02(-0.04%) |