Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.74 | 32.99 | 32.74 | 32.90 | 25,862 | +0.17(+0.52%) |
May 28, 2015 | 32.65 | 32.74 | 32.64 | 32.73 | 59,318 | +0.03(+0.08%) |
May 27, 2015 | 32.71 | 32.78 | 32.69 | 32.71 | 23,283 | -0.05(-0.16%) |
May 26, 2015 | 32.74 | 32.83 | 32.73 | 32.76 | 137,522 | -0.02(-0.07%) |
May 22, 2015 | 32.67 | 32.78 | 32.78 | 32.78 | 49,169 | +0.01(+0.03%) |
May 21, 2015 | 32.75 | 32.78 | 32.69 | 32.77 | 37,024 | +0.10(+0.30%) |
May 20, 2015 | 32.56 | 32.74 | 32.56 | 32.68 | 27,009 | +0.16(+0.48%) |
May 19, 2015 | 32.56 | 32.56 | 32.45 | 32.52 | 27,286 | -0.05(-0.16%) |
May 18, 2015 | 32.61 | 32.64 | 32.54 | 32.57 | 33,975 | -0.01(-0.02%) |
May 15, 2015 | 32.56 | 32.65 | 32.53 | 32.58 | 23,367 | -0.02(-0.07%) |
May 14, 2015 | 32.89 | 32.89 | 32.59 | 32.60 | 35,085 | -0.17(-0.52%) |
May 13, 2015 | 32.83 | 32.87 | 32.71 | 32.77 | 21,331 | -0.01(-0.02%) |
May 12, 2015 | 32.64 | 32.78 | 32.64 | 32.78 | 23,682 | +0.17(+0.53%) |
May 11, 2015 | 32.63 | 32.70 | 32.52 | 32.61 | 116,069 | +0.04(+0.14%) |
May 08, 2015 | 32.74 | 32.74 | 32.49 | 32.56 | 17,948 | -0.06(-0.18%) |
May 07, 2015 | 32.66 | 32.70 | 32.58 | 32.62 | 16,286 | -0.08(-0.25%) |
May 06, 2015 | 32.89 | 32.89 | 32.64 | 32.71 | 46,207 | +0.00(+0.00%) |
May 05, 2015 | 32.86 | 32.90 | 32.71 | 32.71 | 141,152 | +0.01(+0.02%) |
May 04, 2015 | 32.66 | 32.73 | 32.65 | 32.70 | 59,658 | -0.02(-0.05%) |
May 01, 2015 | 32.61 | 32.71 | 32.60 | 32.71 | 52,489 | +0.06(+0.18%) |
Apr 30, 2015 | 32.57 | 32.72 | 32.57 | 32.65 | 154,008 | +0.08(+0.24%) |
Apr 29, 2015 | 32.72 | 32.72 | 32.48 | 32.57 | 37,132 | -0.20(-0.61%) |
Apr 28, 2015 | 32.89 | 32.94 | 32.76 | 32.77 | 175,198 | -0.19(-0.59%) |
Apr 27, 2015 | 33.12 | 33.12 | 32.89 | 32.97 | 40,801 | +0.02(+0.07%) |
Apr 24, 2015 | 32.89 | 32.97 | 32.88 | 32.95 | 36,617 | +0.08(+0.25%) |
Apr 23, 2015 | 33.01 | 33.15 | 32.80 | 32.86 | 63,515 | -0.16(-0.50%) |
Apr 22, 2015 | 33.01 | 33.06 | 32.95 | 33.03 | 30,499 | -0.02(-0.05%) |
Apr 21, 2015 | 33.10 | 33.12 | 32.95 | 33.04 | 47,631 | -0.04(-0.14%) |
Apr 20, 2015 | 33.08 | 33.11 | 33.01 | 33.09 | 56,606 | +0.10(+0.29%) |
Apr 17, 2015 | 32.92 | 33.01 | 32.85 | 32.99 | 34,486 | +0.13(+0.41%) |
Apr 16, 2015 | 33.06 | 33.07 | 32.81 | 32.86 | 27,196 | -0.16(-0.50%) |
Apr 15, 2015 | 33.12 | 33.13 | 32.96 | 33.02 | 35,166 | -0.08(-0.25%) |
Apr 14, 2015 | 33.08 | 33.17 | 33.01 | 33.10 | 47,693 | -0.18(-0.54%) |
Apr 13, 2015 | 33.24 | 33.28 | 33.18 | 33.28 | 26,463 | +0.13(+0.41%) |
Apr 10, 2015 | 33.12 | 33.22 | 33.10 | 33.15 | 25,524 | +0.03(+0.09%) |
Apr 09, 2015 | 33.02 | 33.13 | 32.98 | 33.12 | 28,070 | +0.22(+0.67%) |
Apr 08, 2015 | 32.81 | 32.92 | 32.75 | 32.90 | 26,037 | +0.10(+0.31%) |
Apr 07, 2015 | 32.81 | 32.86 | 32.71 | 32.80 | 77,542 | +0.17(+0.51%) |
Apr 06, 2015 | 32.77 | 32.77 | 32.51 | 32.63 | 36,596 | -0.09(-0.27%) |
Apr 02, 2015 | 32.98 | 32.72 | 32.72 | 32.72 | 30,730 | -0.29(-0.88%) |
Apr 01, 2015 | 33.14 | 33.14 | 32.91 | 33.01 | 52,175 | -0.13(-0.38%) |
Mar 31, 2015 | 32.96 | 33.16 | 32.82 | 33.14 | 195,053 | +0.22(+0.68%) |
Mar 30, 2015 | 32.84 | 33.04 | 32.84 | 32.92 | 41,724 | +0.10(+0.32%) |
Mar 27, 2015 | 32.77 | 32.83 | 32.75 | 32.81 | 17,122 | +0.04(+0.12%) |
Mar 26, 2015 | 32.56 | 32.79 | 32.56 | 32.77 | 20,041 | +0.11(+0.32%) |
Mar 25, 2015 | 32.60 | 32.73 | 32.55 | 32.67 | 59,891 | +0.03(+0.08%) |
Mar 24, 2015 | 32.62 | 32.68 | 32.60 | 32.64 | 19,893 | +0.11(+0.34%) |
Mar 23, 2015 | 32.65 | 32.71 | 32.51 | 32.53 | 34,049 | -0.23(-0.71%) |
Mar 20, 2015 | 32.87 | 33.06 | 32.70 | 32.76 | 42,082 | -0.39(-1.17%) |
Mar 19, 2015 | 33.05 | 33.22 | 33.05 | 33.15 | 17,865 | +0.21(+0.64%) |
Mar 18, 2015 | 33.27 | 33.42 | 32.94 | 32.94 | 27,216 | -0.42(-1.26%) |
Mar 17, 2015 | 33.26 | 33.37 | 33.24 | 33.36 | 28,276 | +0.04(+0.11%) |
Mar 16, 2015 | 33.36 | 33.40 | 33.28 | 33.32 | 31,849 | -0.07(-0.22%) |
Mar 13, 2015 | 33.32 | 33.46 | 33.30 | 33.40 | 69,759 | +0.13(+0.40%) |
Mar 12, 2015 | 33.14 | 33.29 | 33.10 | 33.26 | 53,559 | -0.01(-0.02%) |
Mar 11, 2015 | 33.40 | 33.40 | 33.21 | 33.27 | 30,105 | +0.02(+0.07%) |
Mar 10, 2015 | 33.19 | 33.25 | 33.11 | 33.25 | 64,733 | +0.19(+0.57%) |
Mar 09, 2015 | 33.00 | 33.12 | 33.00 | 33.06 | 47,368 | -0.04(-0.14%) |
Mar 06, 2015 | 33.00 | 33.28 | 32.99 | 33.10 | 105,173 | +0.26(+0.80%) |
Mar 05, 2015 | 32.74 | 32.87 | 32.74 | 32.84 | 24,700 | +0.07(+0.23%) |
Mar 04, 2015 | 32.68 | 32.86 | 32.75 | 32.77 | 63,226 | +0.02(+0.05%) |
Mar 03, 2015 | 32.67 | 32.75 | 32.67 | 32.75 | 131,800 | +0.16(+0.48%) |