Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.05 | 32.07 | 31.61 | 31.87 | 112,677 | -0.19(-0.58%) |
May 28, 2015 | 32.28 | 32.37 | 31.69 | 32.06 | 119,850 | -0.14(-0.43%) |
May 27, 2015 | 31.70 | 32.39 | 31.44 | 32.20 | 111,609 | +0.52(+1.64%) |
May 26, 2015 | 31.87 | 31.92 | 31.42 | 31.68 | 73,652 | -0.31(-0.96%) |
May 22, 2015 | 32.05 | 31.99 | 31.99 | 31.99 | 62,664 | -0.26(-0.80%) |
May 21, 2015 | 32.59 | 32.75 | 31.88 | 32.25 | 71,703 | -0.35(-1.06%) |
May 20, 2015 | 32.93 | 32.93 | 32.46 | 32.59 | 66,797 | -0.21(-0.63%) |
May 19, 2015 | 32.74 | 32.83 | 32.42 | 32.80 | 68,636 | -0.03(-0.10%) |
May 18, 2015 | 32.72 | 32.99 | 32.44 | 32.83 | 82,143 | +0.11(+0.35%) |
May 15, 2015 | 32.51 | 32.93 | 32.23 | 32.72 | 63,333 | +0.26(+0.80%) |
May 14, 2015 | 31.83 | 32.55 | 31.60 | 32.46 | 90,134 | +0.75(+2.37%) |
May 13, 2015 | 32.44 | 32.45 | 31.64 | 31.71 | 86,499 | -0.49(-1.51%) |
May 12, 2015 | 32.01 | 32.47 | 31.48 | 32.19 | 99,880 | +0.13(+0.42%) |
May 11, 2015 | 32.48 | 32.79 | 31.88 | 32.06 | 87,240 | -0.42(-1.29%) |
May 08, 2015 | 31.74 | 32.77 | 31.74 | 32.48 | 124,388 | +0.71(+2.22%) |
May 07, 2015 | 30.94 | 31.86 | 30.94 | 31.78 | 75,311 | +0.80(+2.58%) |
May 06, 2015 | 32.19 | 32.19 | 30.78 | 30.98 | 248,595 | -1.07(-3.34%) |
May 05, 2015 | 33.22 | 33.22 | 32.01 | 32.05 | 121,650 | -1.20(-3.62%) |
May 04, 2015 | 33.70 | 33.70 | 33.24 | 33.25 | 60,248 | -0.24(-0.72%) |
May 01, 2015 | 33.27 | 33.75 | 32.72 | 33.49 | 76,602 | +0.45(+1.35%) |
Apr 30, 2015 | 34.40 | 34.40 | 32.63 | 33.05 | 121,280 | -1.54(-4.44%) |
Apr 29, 2015 | 34.95 | 35.10 | 34.33 | 34.58 | 43,038 | -0.88(-2.50%) |
Apr 28, 2015 | 35.53 | 35.82 | 35.15 | 35.47 | 68,472 | +0.09(+0.24%) |
Apr 27, 2015 | 35.50 | 36.11 | 35.27 | 35.38 | 44,262 | -0.08(-0.23%) |
Apr 24, 2015 | 35.44 | 35.80 | 35.28 | 35.46 | 46,241 | +0.15(+0.43%) |
Apr 23, 2015 | 35.50 | 35.75 | 35.18 | 35.31 | 46,368 | -0.15(-0.41%) |
Apr 22, 2015 | 35.27 | 35.70 | 35.13 | 35.45 | 48,577 | +0.13(+0.36%) |
Apr 21, 2015 | 35.61 | 35.82 | 35.26 | 35.33 | 74,809 | -0.03(-0.09%) |
Apr 20, 2015 | 35.14 | 35.84 | 35.14 | 35.36 | 47,470 | +0.31(+0.89%) |
Apr 17, 2015 | 34.96 | 35.30 | 34.89 | 35.05 | 66,353 | -0.15(-0.42%) |
Apr 16, 2015 | 35.32 | 35.67 | 34.66 | 35.20 | 175,207 | -0.02(-0.06%) |
Apr 15, 2015 | 35.37 | 35.73 | 35.20 | 35.22 | 65,897 | -0.21(-0.60%) |
Apr 14, 2015 | 35.49 | 35.74 | 34.99 | 35.43 | 97,675 | +0.07(+0.21%) |
Apr 13, 2015 | 35.63 | 35.95 | 35.36 | 35.36 | 69,356 | -0.45(-1.26%) |
Apr 10, 2015 | 36.13 | 36.25 | 35.66 | 35.81 | 59,363 | -0.15(-0.43%) |
Apr 09, 2015 | 36.73 | 36.73 | 35.75 | 35.96 | 50,534 | -0.82(-2.23%) |
Apr 08, 2015 | 36.89 | 37.07 | 36.66 | 36.78 | 78,868 | +0.03(+0.07%) |
Apr 07, 2015 | 37.40 | 37.44 | 36.63 | 36.75 | 64,490 | -0.49(-1.30%) |
Apr 06, 2015 | 37.13 | 37.80 | 36.94 | 37.24 | 70,217 | +0.07(+0.18%) |
Apr 02, 2015 | 36.70 | 37.17 | 37.17 | 37.17 | 41,325 | +0.27(+0.72%) |
Apr 01, 2015 | 37.62 | 37.62 | 36.34 | 36.91 | 76,849 | -0.53(-1.40%) |
Mar 31, 2015 | 37.58 | 38.30 | 36.93 | 37.43 | 63,238 | -0.08(-0.21%) |
Mar 30, 2015 | 36.72 | 37.63 | 36.72 | 37.51 | 33,672 | +0.76(+2.06%) |
Mar 27, 2015 | 36.89 | 37.23 | 36.43 | 36.75 | 85,207 | -0.07(-0.20%) |
Mar 26, 2015 | 37.18 | 37.86 | 36.66 | 36.83 | 75,965 | -0.43(-1.16%) |
Mar 25, 2015 | 37.85 | 38.14 | 37.20 | 37.26 | 97,974 | -0.59(-1.55%) |
Mar 24, 2015 | 37.68 | 38.11 | 37.50 | 37.84 | 66,009 | +0.01(+0.04%) |
Mar 23, 2015 | 36.68 | 37.94 | 36.68 | 37.83 | 100,911 | +0.91(+2.47%) |
Mar 20, 2015 | 36.20 | 37.25 | 35.99 | 36.92 | 276,953 | +0.88(+2.44%) |
Mar 19, 2015 | 35.51 | 36.20 | 35.51 | 36.04 | 68,979 | +0.27(+0.74%) |
Mar 18, 2015 | 34.89 | 35.89 | 34.77 | 35.77 | 74,482 | +0.86(+2.46%) |
Mar 17, 2015 | 34.89 | 35.06 | 34.68 | 34.92 | 66,307 | +0.06(+0.17%) |
Mar 16, 2015 | 34.70 | 35.19 | 34.54 | 34.86 | 130,509 | +0.45(+1.32%) |
Mar 13, 2015 | 34.38 | 34.80 | 34.13 | 34.40 | 67,646 | -0.08(-0.22%) |
Mar 12, 2015 | 33.57 | 34.56 | 33.54 | 34.48 | 80,807 | +1.13(+3.39%) |
Mar 11, 2015 | 32.92 | 33.55 | 32.76 | 33.35 | 66,540 | +0.59(+1.81%) |
Mar 10, 2015 | 32.27 | 33.00 | 32.27 | 32.76 | 70,820 | +0.23(+0.71%) |
Mar 09, 2015 | 32.50 | 32.73 | 32.44 | 32.53 | 42,977 | +0.05(+0.16%) |
Mar 06, 2015 | 33.13 | 33.60 | 32.27 | 32.48 | 94,537 | -0.96(-2.87%) |
Mar 05, 2015 | 33.20 | 33.58 | 33.20 | 33.43 | 47,845 | +0.32(+0.95%) |
Mar 04, 2015 | 33.30 | 33.45 | 33.01 | 33.12 | 35,783 | -0.38(-1.14%) |
Mar 03, 2015 | 33.59 | 33.79 | 33.26 | 33.50 | 45,657 | -0.31(-0.91%) |