Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.15 | 33.25 | 32.99 | 33.09 | 59,854 | -0.14(-0.43%) |
May 28, 2015 | 33.23 | 33.23 | 33.07 | 33.23 | 94,497 | -0.08(-0.24%) |
May 27, 2015 | 33.26 | 33.31 | 33.09 | 33.31 | 61,082 | +0.21(+0.63%) |
May 26, 2015 | 33.36 | 33.36 | 33.02 | 33.11 | 77,752 | -0.26(-0.77%) |
May 22, 2015 | 33.47 | 33.36 | 33.36 | 33.36 | 68,338 | -0.06(-0.17%) |
May 21, 2015 | 33.25 | 33.44 | 33.25 | 33.42 | 59,986 | +0.10(+0.29%) |
May 20, 2015 | 33.40 | 33.40 | 33.26 | 33.32 | 48,787 | +0.02(+0.05%) |
May 19, 2015 | 33.30 | 33.36 | 33.26 | 33.31 | 61,093 | -0.09(-0.26%) |
May 18, 2015 | 33.42 | 33.42 | 33.29 | 33.39 | 87,826 | +0.02(+0.07%) |
May 15, 2015 | 33.43 | 33.43 | 33.28 | 33.37 | 76,510 | +0.03(+0.10%) |
May 14, 2015 | 33.28 | 33.34 | 33.19 | 33.34 | 63,322 | +0.25(+0.75%) |
May 13, 2015 | 33.12 | 33.23 | 33.04 | 33.09 | 48,541 | +0.04(+0.12%) |
May 12, 2015 | 33.03 | 33.08 | 32.89 | 33.05 | 89,184 | -0.03(-0.10%) |
May 11, 2015 | 33.27 | 33.27 | 33.03 | 33.08 | 84,672 | -0.18(-0.55%) |
May 08, 2015 | 33.06 | 33.30 | 33.06 | 33.27 | 71,048 | +0.35(+1.07%) |
May 07, 2015 | 32.87 | 32.91 | 32.76 | 32.91 | 47,310 | +0.12(+0.37%) |
May 06, 2015 | 33.04 | 33.04 | 32.74 | 32.79 | 45,868 | -0.16(-0.49%) |
May 05, 2015 | 33.22 | 33.22 | 32.91 | 32.95 | 52,976 | -0.26(-0.77%) |
May 04, 2015 | 33.31 | 33.31 | 33.16 | 33.21 | 71,518 | +0.04(+0.12%) |
May 01, 2015 | 33.13 | 33.17 | 33.03 | 33.17 | 44,699 | +0.18(+0.56%) |
Apr 30, 2015 | 33.17 | 33.18 | 32.97 | 32.99 | 53,858 | -0.27(-0.82%) |
Apr 29, 2015 | 33.30 | 33.37 | 33.16 | 33.26 | 67,458 | -0.15(-0.45%) |
Apr 28, 2015 | 33.39 | 33.44 | 33.30 | 33.41 | 77,804 | +0.02(+0.05%) |
Apr 27, 2015 | 33.51 | 33.53 | 33.39 | 33.39 | 51,475 | +0.04(+0.12%) |
Apr 24, 2015 | 33.40 | 33.45 | 33.25 | 33.35 | 60,745 | +0.00(+0.00%) |
Apr 23, 2015 | 33.18 | 33.38 | 33.16 | 33.35 | 101,228 | +0.16(+0.48%) |
Apr 22, 2015 | 33.29 | 33.29 | 33.14 | 33.19 | 107,713 | -0.01(-0.02%) |
Apr 21, 2015 | 33.15 | 33.30 | 33.15 | 33.20 | 141,433 | +0.05(+0.14%) |
Apr 20, 2015 | 33.20 | 33.20 | 33.11 | 33.15 | 70,563 | +0.10(+0.29%) |
Apr 17, 2015 | 33.19 | 33.19 | 32.96 | 33.06 | 82,409 | -0.19(-0.58%) |
Apr 16, 2015 | 33.15 | 33.35 | 33.15 | 33.25 | 78,218 | +0.03(+0.10%) |
Apr 15, 2015 | 33.13 | 33.31 | 33.13 | 33.22 | 86,939 | +0.08(+0.24%) |
Apr 14, 2015 | 33.11 | 33.19 | 33.07 | 33.14 | 39,510 | +0.08(+0.25%) |
Apr 13, 2015 | 33.27 | 33.27 | 33.04 | 33.05 | 109,329 | -0.11(-0.33%) |
Apr 10, 2015 | 33.19 | 33.19 | 33.03 | 33.16 | 60,062 | +0.09(+0.27%) |
Apr 09, 2015 | 33.05 | 33.07 | 32.95 | 33.07 | 103,291 | +0.10(+0.32%) |
Apr 08, 2015 | 33.06 | 33.09 | 32.93 | 32.97 | 48,291 | +0.01(+0.02%) |
Apr 07, 2015 | 33.07 | 33.07 | 32.90 | 32.96 | 105,121 | -0.02(-0.07%) |
Apr 06, 2015 | 32.63 | 33.06 | 32.63 | 32.99 | 380,622 | +0.19(+0.59%) |
Apr 02, 2015 | 32.73 | 32.79 | 32.79 | 32.79 | 72,211 | +0.12(+0.35%) |
Apr 01, 2015 | 32.59 | 32.75 | 32.55 | 32.68 | 86,842 | +0.12(+0.37%) |
Mar 31, 2015 | 32.77 | 32.77 | 32.56 | 32.56 | 62,169 | -0.23(-0.71%) |
Mar 30, 2015 | 32.69 | 33.72 | 32.69 | 32.79 | 130,050 | +0.17(+0.51%) |
Mar 27, 2015 | 32.61 | 32.64 | 32.46 | 32.62 | 87,621 | +0.07(+0.22%) |
Mar 26, 2015 | 32.67 | 32.67 | 32.46 | 32.55 | 72,990 | -0.16(-0.49%) |
Mar 25, 2015 | 32.91 | 33.07 | 32.70 | 32.71 | 48,178 | -0.23(-0.70%) |
Mar 24, 2015 | 33.05 | 33.05 | 32.94 | 32.94 | 37,260 | -0.05(-0.15%) |
Mar 23, 2015 | 32.82 | 33.11 | 32.82 | 32.99 | 117,628 | +0.08(+0.26%) |
Mar 20, 2015 | 32.78 | 32.97 | 32.78 | 32.91 | 31,581 | +0.29(+0.89%) |
Mar 19, 2015 | 32.78 | 32.78 | 32.53 | 32.61 | 80,143 | -0.19(-0.58%) |
Mar 18, 2015 | 32.32 | 32.85 | 32.32 | 32.81 | 51,641 | +0.42(+1.31%) |
Mar 17, 2015 | 32.36 | 32.39 | 32.28 | 32.38 | 86,674 | -0.03(-0.10%) |
Mar 16, 2015 | 32.30 | 32.42 | 32.30 | 32.42 | 75,458 | +0.29(+0.89%) |
Mar 13, 2015 | 32.28 | 32.28 | 32.05 | 32.13 | 79,792 | -0.17(-0.52%) |
Mar 12, 2015 | 32.19 | 32.30 | 32.19 | 32.30 | 234,330 | +0.22(+0.70%) |
Mar 11, 2015 | 32.06 | 32.10 | 32.00 | 32.07 | 117,133 | +0.06(+0.17%) |
Mar 10, 2015 | 32.23 | 32.23 | 31.98 | 32.02 | 80,540 | -0.35(-1.08%) |
Mar 09, 2015 | 32.30 | 32.38 | 32.27 | 32.37 | 101,223 | +0.06(+0.20%) |
Mar 06, 2015 | 32.60 | 32.60 | 32.25 | 32.30 | 48,121 | -0.30(-0.93%) |
Mar 05, 2015 | 32.54 | 32.68 | 32.54 | 32.61 | 105,396 | +0.01(+0.02%) |
Mar 04, 2015 | 32.66 | 32.69 | 32.46 | 32.60 | 64,689 | -0.10(-0.29%) |
Mar 03, 2015 | 32.81 | 32.81 | 32.61 | 32.69 | 280,897 | -0.02(-0.07%) |