Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.39 | 33.69 | 33.39 | 33.69 | 27 | -0.10(-0.30%) |
May 27, 2015 | 33.80 | 33.79 | 33.79 | 33.79 | 1,500 | -0.06(-0.17%) |
May 26, 2015 | 33.84 | 33.85 | 33.60 | 33.85 | 541 | -0.33(-0.98%) |
May 21, 2015 | 35.60 | 34.18 | 34.18 | 34.18 | 500 | +0.03(+0.10%) |
May 20, 2015 | 34.15 | 34.15 | 34.15 | 34.15 | 287 | +0.08(+0.23%) |
May 19, 2015 | 34.00 | 34.15 | 34.00 | 34.07 | 2,044 | -0.31(-0.90%) |
May 18, 2015 | 34.38 | 34.38 | 34.38 | 34.38 | 244 | +0.21(+0.61%) |
May 15, 2015 | 34.22 | 34.22 | 34.17 | 34.17 | 302 | -0.10(-0.31%) |
May 14, 2015 | 34.27 | 34.27 | 34.27 | 34.27 | 334 | +0.05(+0.16%) |
May 13, 2015 | 34.23 | 34.23 | 34.22 | 34.22 | 570 | +0.73(+2.18%) |
May 12, 2015 | 33.38 | 33.49 | 33.36 | 33.49 | 1,074 | -0.01(-0.03%) |
May 11, 2015 | 33.41 | 33.50 | 33.41 | 33.50 | 794 | +0.03(+0.09%) |
May 08, 2015 | 33.56 | 33.56 | 33.47 | 33.47 | 374 | +0.06(+0.18%) |
May 07, 2015 | 33.48 | 33.55 | 33.39 | 33.41 | 1,138 | -0.60(-1.76%) |
May 06, 2015 | 34.36 | 34.36 | 34.01 | 34.01 | 889 | -0.44(-1.28%) |
May 05, 2015 | 34.45 | 34.45 | 34.41 | 34.45 | 522 | +0.03(+0.09%) |
May 04, 2015 | 35.55 | 35.55 | 34.39 | 34.42 | 2,943 | -0.19(-0.55%) |
May 01, 2015 | 34.65 | 34.86 | 34.60 | 34.61 | 5,490 | +0.04(+0.12%) |
Apr 30, 2015 | 34.46 | 34.64 | 34.31 | 34.57 | 24,977 | -0.08(-0.23%) |
Apr 29, 2015 | 34.14 | 34.69 | 34.11 | 34.65 | 4,186 | +0.65(+1.91%) |
Apr 28, 2015 | 34.00 | 34.00 | 34.00 | 34.00 | 593 | -0.19(-0.56%) |
Apr 27, 2015 | 34.31 | 34.31 | 34.04 | 34.19 | 1,027 | +0.20(+0.59%) |
Apr 23, 2015 | 33.90 | 33.99 | 33.90 | 33.99 | 70 | +0.22(+0.65%) |
Apr 22, 2015 | 33.69 | 33.77 | 33.69 | 33.77 | 319 | +0.08(+0.24%) |
Apr 21, 2015 | 35.08 | 35.08 | 33.69 | 33.69 | 1,682 | -0.29(-0.85%) |
Apr 20, 2015 | 33.61 | 34.03 | 33.61 | 33.98 | 4,417 | +0.34(+1.01%) |
Apr 17, 2015 | 33.88 | 33.88 | 33.60 | 33.64 | 4,560 | -0.29(-0.85%) |
Apr 16, 2015 | 34.35 | 34.35 | 33.87 | 33.93 | 2,219 | +0.11(+0.33%) |
Apr 15, 2015 | 33.63 | 33.82 | 33.63 | 33.82 | 1,660 | +0.25(+0.75%) |
Apr 14, 2015 | 33.45 | 33.62 | 33.45 | 33.57 | 3,119 | +0.41(+1.25%) |
Apr 13, 2015 | 33.17 | 33.17 | 33.00 | 33.16 | 2,016 | +0.29(+0.87%) |
Apr 10, 2015 | 32.87 | 32.87 | 32.87 | 32.87 | 179 | -0.02(-0.06%) |
Apr 09, 2015 | 32.96 | 32.96 | 32.89 | 32.89 | 324 | -0.39(-1.17%) |
Apr 08, 2015 | 33.51 | 33.37 | 33.28 | 33.28 | 694 | -0.09(-0.27%) |
Apr 07, 2015 | 33.41 | 33.41 | 33.37 | 33.37 | 584 | +0.07(+0.22%) |
Apr 06, 2015 | 33.19 | 33.30 | 33.19 | 33.30 | 1,982 | +0.30(+0.90%) |
Apr 02, 2015 | 32.92 | 33.00 | 33.00 | 33.00 | 500 | +0.03(+0.09%) |
Apr 01, 2015 | 33.08 | 33.12 | 32.97 | 32.97 | 1,157 | +0.05(+0.15%) |
Mar 31, 2015 | 32.85 | 32.92 | 32.81 | 32.92 | 490 | +0.13(+0.40%) |
Mar 30, 2015 | 32.78 | 32.78 | 32.78 | 32.79 | 1,178 | -0.10(-0.30%) |
Mar 27, 2015 | 32.89 | 32.89 | 32.89 | 32.89 | 294 | -0.17(-0.51%) |
Mar 26, 2015 | 32.90 | 33.06 | 32.81 | 33.06 | 1,248 | +0.11(+0.33%) |
Mar 25, 2015 | 33.12 | 33.12 | 32.95 | 32.95 | 872 | -0.15(-0.45%) |
Mar 24, 2015 | 33.36 | 33.43 | 33.10 | 33.10 | 1,490 | -0.30(-0.90%) |
Mar 23, 2015 | 32.84 | 33.40 | 32.84 | 33.40 | 10,223 | +0.61(+1.85%) |
Mar 20, 2015 | 32.90 | 32.98 | 32.69 | 32.79 | 2,546 | +0.15(+0.47%) |
Mar 19, 2015 | 32.64 | 32.64 | 32.64 | 32.64 | 710 | -0.16(-0.49%) |
Mar 18, 2015 | 32.04 | 32.80 | 31.98 | 32.80 | 6,046 | +0.52(+1.61%) |
Mar 17, 2015 | 31.86 | 32.28 | 31.67 | 32.28 | 1,946 | +0.22(+0.69%) |
Mar 16, 2015 | 32.03 | 32.19 | 31.92 | 32.06 | 1,580 | -0.27(-0.83%) |
Mar 13, 2015 | 32.13 | 32.33 | 32.13 | 32.33 | 2,267 | -0.14(-0.43%) |
Mar 12, 2015 | 32.90 | 32.90 | 32.41 | 32.47 | 4,360 | -0.18(-0.56%) |
Mar 11, 2015 | 32.74 | 32.80 | 32.65 | 32.65 | 1,107 | -0.30(-0.91%) |
Mar 10, 2015 | 33.02 | 33.02 | 32.95 | 32.95 | 1,124 | -0.21(-0.63%) |
Mar 09, 2015 | 33.74 | 33.74 | 33.16 | 33.16 | 3,275 | -0.95(-2.79%) |
Mar 06, 2015 | 34.72 | 34.72 | 34.11 | 34.11 | 438 | -0.08(-0.22%) |
Mar 05, 2015 | 34.19 | 34.19 | 34.19 | 34.19 | 319 | +0.24(+0.71%) |
Mar 04, 2015 | 33.80 | 33.94 | 33.74 | 33.94 | 784 | -0.26(-0.77%) |