Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.95 | 34.23 | 33.47 | 33.59 | 295,606 | -0.49(-1.43%) |
May 28, 2015 | 33.72 | 34.14 | 33.59 | 34.07 | 289,802 | +0.23(+0.69%) |
May 27, 2015 | 33.33 | 33.88 | 33.09 | 33.84 | 293,566 | +0.47(+1.39%) |
May 26, 2015 | 33.70 | 34.44 | 33.17 | 33.38 | 264,768 | -0.38(-1.14%) |
May 22, 2015 | 33.99 | 33.76 | 33.76 | 33.76 | 383,800 | -0.29(-0.84%) |
May 21, 2015 | 34.15 | 34.39 | 33.76 | 34.05 | 276,114 | -0.17(-0.50%) |
May 20, 2015 | 33.83 | 34.52 | 33.59 | 34.22 | 424,726 | +0.38(+1.11%) |
May 19, 2015 | 33.53 | 33.99 | 33.27 | 33.84 | 246,402 | +0.32(+0.95%) |
May 18, 2015 | 33.01 | 33.83 | 32.90 | 33.52 | 249,912 | +0.52(+1.58%) |
May 15, 2015 | 33.05 | 33.34 | 32.84 | 33.00 | 274,758 | +0.02(+0.06%) |
May 14, 2015 | 32.83 | 33.31 | 32.49 | 32.98 | 303,292 | +0.33(+1.01%) |
May 13, 2015 | 32.46 | 32.72 | 32.41 | 32.65 | 343,082 | +0.18(+0.55%) |
May 12, 2015 | 32.39 | 32.72 | 31.89 | 32.47 | 340,854 | -0.09(-0.29%) |
May 11, 2015 | 32.45 | 32.86 | 32.37 | 32.56 | 578,982 | +0.16(+0.51%) |
May 08, 2015 | 32.47 | 32.62 | 32.10 | 32.40 | 797,292 | +0.25(+0.79%) |
May 07, 2015 | 32.24 | 32.55 | 32.00 | 32.15 | 822,012 | -0.16(-0.51%) |
May 06, 2015 | 32.50 | 32.76 | 32.23 | 32.31 | 660,082 | -0.13(-0.40%) |
May 05, 2015 | 32.52 | 32.91 | 32.30 | 32.44 | 576,238 | -0.23(-0.70%) |
May 04, 2015 | 32.91 | 33.13 | 32.67 | 32.67 | 600,324 | -0.07(-0.21%) |
May 01, 2015 | 31.98 | 33.37 | 30.73 | 32.74 | 2,060,580 | +3.35(+11.40%) |
Apr 30, 2015 | 30.18 | 31.00 | 29.16 | 29.39 | 540,064 | -1.05(-3.47%) |
Apr 29, 2015 | 30.62 | 30.65 | 29.99 | 30.45 | 276,616 | -0.39(-1.28%) |
Apr 28, 2015 | 30.41 | 30.92 | 29.98 | 30.84 | 200,586 | +0.46(+1.53%) |
Apr 27, 2015 | 30.80 | 30.91 | 30.32 | 30.38 | 244,826 | -0.28(-0.91%) |
Apr 24, 2015 | 30.31 | 30.74 | 30.07 | 30.66 | 308,000 | +0.42(+1.39%) |
Apr 23, 2015 | 29.85 | 30.38 | 29.59 | 30.23 | 370,154 | +0.36(+1.21%) |
Apr 22, 2015 | 30.00 | 30.12 | 29.73 | 29.88 | 169,968 | -0.13(-0.43%) |
Apr 21, 2015 | 30.01 | 30.25 | 29.80 | 30.00 | 401,422 | +0.05(+0.18%) |
Apr 20, 2015 | 30.06 | 30.27 | 29.88 | 29.95 | 300,794 | +0.02(+0.05%) |
Apr 17, 2015 | 30.30 | 30.36 | 29.84 | 29.93 | 373,858 | -0.63(-2.06%) |
Apr 16, 2015 | 30.89 | 31.09 | 30.55 | 30.57 | 153,754 | -0.30(-0.97%) |
Apr 15, 2015 | 31.09 | 31.39 | 30.84 | 30.86 | 284,564 | -0.14(-0.45%) |
Apr 14, 2015 | 31.07 | 31.28 | 30.74 | 31.00 | 275,600 | +0.02(+0.05%) |
Apr 13, 2015 | 30.81 | 31.23 | 30.81 | 30.99 | 129,944 | +0.13(+0.44%) |
Apr 10, 2015 | 30.84 | 31.11 | 30.69 | 30.86 | 186,140 | +0.12(+0.41%) |
Apr 09, 2015 | 30.71 | 30.81 | 30.24 | 30.73 | 126,914 | +0.06(+0.20%) |
Apr 08, 2015 | 30.45 | 30.82 | 30.17 | 30.67 | 219,012 | +0.45(+1.47%) |
Apr 07, 2015 | 30.90 | 31.09 | 30.16 | 30.23 | 280,244 | -0.74(-2.39%) |
Apr 06, 2015 | 31.05 | 31.45 | 30.80 | 30.96 | 207,650 | -0.18(-0.58%) |
Apr 02, 2015 | 30.83 | 31.14 | 31.14 | 31.14 | 588,400 | +0.46(+1.50%) |
Apr 01, 2015 | 30.79 | 30.79 | 29.99 | 30.68 | 259,780 | -0.14(-0.45%) |
Mar 31, 2015 | 30.89 | 31.25 | 30.57 | 30.82 | 320,952 | -0.25(-0.79%) |
Mar 30, 2015 | 30.38 | 31.50 | 30.27 | 31.07 | 379,092 | +0.82(+2.71%) |
Mar 27, 2015 | 30.16 | 30.42 | 29.77 | 30.25 | 306,000 | -0.01(-0.03%) |
Mar 26, 2015 | 30.61 | 30.75 | 29.97 | 30.26 | 397,738 | -0.53(-1.72%) |
Mar 25, 2015 | 31.29 | 31.39 | 30.66 | 30.79 | 275,406 | -0.54(-1.71%) |
Mar 24, 2015 | 30.98 | 31.50 | 30.73 | 31.32 | 303,502 | +0.27(+0.89%) |
Mar 23, 2015 | 31.00 | 31.17 | 30.75 | 31.05 | 209,628 | +0.05(+0.18%) |
Mar 20, 2015 | 30.61 | 31.10 | 30.40 | 31.00 | 512,286 | +0.62(+2.06%) |
Mar 19, 2015 | 29.89 | 30.50 | 29.79 | 30.37 | 227,556 | +0.39(+1.32%) |
Mar 18, 2015 | 29.77 | 30.12 | 29.57 | 29.98 | 254,098 | +0.08(+0.25%) |
Mar 17, 2015 | 29.77 | 29.96 | 29.57 | 29.90 | 243,072 | -0.03(-0.10%) |
Mar 16, 2015 | 29.55 | 30.07 | 29.55 | 29.93 | 286,972 | +0.48(+1.61%) |
Mar 13, 2015 | 29.91 | 30.05 | 29.26 | 29.45 | 243,262 | -0.55(-1.82%) |
Mar 12, 2015 | 29.74 | 30.05 | 29.27 | 30.00 | 346,740 | +0.42(+1.42%) |
Mar 11, 2015 | 29.52 | 29.62 | 29.28 | 29.58 | 235,854 | +0.00(+0.00%) |
Mar 10, 2015 | 29.19 | 29.82 | 28.89 | 29.58 | 315,894 | +0.05(+0.17%) |
Mar 09, 2015 | 29.55 | 29.71 | 29.38 | 29.53 | 111,790 | -0.04(-0.15%) |
Mar 06, 2015 | 29.84 | 30.11 | 29.38 | 29.57 | 263,174 | -0.48(-1.60%) |
Mar 05, 2015 | 29.99 | 30.20 | 29.90 | 30.05 | 177,528 | +0.02(+0.07%) |
Mar 04, 2015 | 29.98 | 30.09 | 29.76 | 30.04 | 385,776 | -0.05(-0.17%) |
Mar 03, 2015 | 30.45 | 30.59 | 30.02 | 30.09 | 601,682 | -0.54(-1.75%) |