Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.40 | 31.59 | 31.10 | 31.49 | 60,162 | +0.14(+0.45%) |
May 28, 2015 | 31.38 | 31.92 | 31.19 | 31.35 | 172,056 | +0.23(+0.74%) |
May 27, 2015 | 30.95 | 31.25 | 30.95 | 31.12 | 57,688 | +0.07(+0.23%) |
May 26, 2015 | 31.55 | 31.74 | 31.05 | 31.05 | 60,371 | -0.50(-1.58%) |
May 25, 2015 | 31.93 | 32.08 | 31.50 | 31.55 | 27,273 | -0.36(-1.13%) |
May 22, 2015 | 32.18 | 32.76 | 31.81 | 31.91 | 128,075 | -0.41(-1.27%) |
May 21, 2015 | 33.03 | 33.15 | 32.18 | 32.32 | 72,852 | -0.83(-2.50%) |
May 20, 2015 | 33.25 | 33.43 | 33.09 | 33.15 | 26,136 | -0.12(-0.36%) |
May 19, 2015 | 33.16 | 33.82 | 33.16 | 33.27 | 53,873 | -0.21(-0.63%) |
May 15, 2015 | 33.48 | 33.48 | 33.48 | 0 | -0.40(-1.18%) | |
May 14, 2015 | 34.11 | 34.43 | 33.88 | 33.88 | 31,547 | -0.21(-0.62%) |
May 13, 2015 | 33.84 | 34.30 | 33.77 | 34.09 | 59,133 | +0.25(+0.74%) |
May 12, 2015 | 33.89 | 33.96 | 33.64 | 33.84 | 39,064 | -0.14(-0.41%) |
May 11, 2015 | 33.98 | 34.39 | 33.80 | 33.98 | 36,022 | +0.11(+0.32%) |
May 08, 2015 | 34.01 | 34.04 | 33.77 | 33.87 | 509,180 | +0.13(+0.39%) |
May 07, 2015 | 33.82 | 34.23 | 33.64 | 33.74 | 44,567 | -0.03(-0.09%) |
May 06, 2015 | 34.18 | 34.59 | 33.59 | 33.77 | 34,767 | -0.49(-1.43%) |
May 05, 2015 | 34.83 | 34.86 | 34.21 | 34.26 | 111,071 | -0.52(-1.50%) |
May 04, 2015 | 34.49 | 35.05 | 34.02 | 34.78 | 149,666 | +0.31(+0.90%) |
May 01, 2015 | 34.79 | 34.79 | 33.82 | 34.47 | 39,738 | -0.28(-0.81%) |
Apr 30, 2015 | 35.43 | 35.43 | 34.39 | 34.75 | 153,356 | -0.48(-1.36%) |
Apr 29, 2015 | 35.39 | 35.45 | 35.22 | 35.23 | 85,035 | +0.00(+0.00%) |
Apr 28, 2015 | 34.84 | 35.34 | 34.65 | 35.23 | 50,299 | +0.33(+0.95%) |
Apr 27, 2015 | 34.92 | 35.15 | 34.80 | 34.90 | 28,736 | +0.01(+0.03%) |
Apr 24, 2015 | 34.98 | 35.50 | 34.87 | 34.89 | 57,844 | -0.01(-0.03%) |
Apr 23, 2015 | 34.40 | 34.95 | 34.40 | 34.90 | 62,098 | +0.46(+1.34%) |
Apr 22, 2015 | 33.94 | 34.63 | 33.65 | 34.44 | 119,734 | +0.29(+0.85%) |
Apr 21, 2015 | 34.24 | 34.32 | 34.03 | 34.15 | 28,357 | -0.07(-0.20%) |
Apr 20, 2015 | 33.98 | 34.44 | 33.87 | 34.22 | 84,516 | +0.33(+0.97%) |
Apr 17, 2015 | 33.51 | 34.12 | 33.51 | 33.89 | 108,738 | +0.29(+0.86%) |
Apr 16, 2015 | 33.95 | 33.95 | 33.40 | 33.60 | 41,691 | -0.14(-0.41%) |
Apr 15, 2015 | 34.08 | 34.08 | 33.13 | 33.74 | 55,605 | -0.01(-0.03%) |
Apr 14, 2015 | 34.10 | 34.18 | 33.50 | 33.75 | 71,518 | -0.45(-1.32%) |
Apr 13, 2015 | 33.74 | 34.31 | 33.74 | 34.20 | 42,027 | +0.32(+0.94%) |
Apr 10, 2015 | 33.69 | 34.01 | 33.53 | 33.88 | 23,659 | +0.31(+0.92%) |
Apr 09, 2015 | 33.96 | 34.01 | 33.29 | 33.57 | 39,876 | -0.46(-1.35%) |
Apr 08, 2015 | 33.72 | 34.12 | 33.50 | 34.03 | 56,960 | +0.43(+1.28%) |
Apr 07, 2015 | 33.40 | 33.71 | 33.15 | 33.60 | 46,837 | +0.20(+0.60%) |
Apr 06, 2015 | 34.19 | 34.20 | 33.33 | 33.40 | 72,660 | -0.60(-1.76%) |
Apr 02, 2015 | 34.00 | 34.00 | 34.00 | 0 | +0.50(+1.49%) | |
Apr 01, 2015 | 33.02 | 33.64 | 32.83 | 33.50 | 86,020 | +0.48(+1.45%) |
Mar 31, 2015 | 32.60 | 33.23 | 32.60 | 33.02 | 22,035 | +0.22(+0.67%) |
Mar 30, 2015 | 32.80 | 33.21 | 32.66 | 32.80 | 38,007 | +0.15(+0.46%) |
Mar 27, 2015 | 33.15 | 33.15 | 32.40 | 32.65 | 56,754 | -0.55(-1.66%) |
Mar 26, 2015 | 32.66 | 33.37 | 32.66 | 33.20 | 78,593 | +0.09(+0.27%) |
Mar 25, 2015 | 33.50 | 33.74 | 32.79 | 33.11 | 65,916 | -0.33(-0.99%) |
Mar 24, 2015 | 33.45 | 33.86 | 33.03 | 33.44 | 140,261 | +0.08(+0.24%) |
Mar 23, 2015 | 33.72 | 34.35 | 33.30 | 33.36 | 50,332 | -0.28(-0.83%) |
Mar 20, 2015 | 32.95 | 33.91 | 32.33 | 33.64 | 202,810 | +2.14(+6.79%) |
Mar 19, 2015 | 31.40 | 32.08 | 31.08 | 31.50 | 42,390 | -0.20(-0.63%) |
Mar 18, 2015 | 30.74 | 32.13 | 30.74 | 31.70 | 48,344 | +0.70(+2.26%) |
Mar 17, 2015 | 31.82 | 31.82 | 30.97 | 31.00 | 154,733 | -0.85(-2.67%) |
Mar 16, 2015 | 32.45 | 32.89 | 31.85 | 31.85 | 52,384 | -0.59(-1.82%) |
Mar 13, 2015 | 32.50 | 33.12 | 32.25 | 32.44 | 44,611 | -0.08(-0.25%) |
Mar 12, 2015 | 32.88 | 33.20 | 32.52 | 32.52 | 30,504 | -0.31(-0.94%) |
Mar 11, 2015 | 32.35 | 33.00 | 32.35 | 32.83 | 52,635 | +0.62(+1.92%) |
Mar 10, 2015 | 33.04 | 33.28 | 32.07 | 32.21 | 58,783 | -1.14(-3.42%) |
Mar 09, 2015 | 32.70 | 33.53 | 32.70 | 33.35 | 58,000 | +0.85(+2.62%) |
Mar 06, 2015 | 33.09 | 33.25 | 32.50 | 32.50 | 96,850 | -0.59(-1.78%) |
Mar 05, 2015 | 32.86 | 33.09 | 32.75 | 33.09 | 44,736 | +0.25(+0.76%) |
Mar 04, 2015 | 32.99 | 32.70 | 32.84 | 41,875 | -0.24(-0.73%) | |
Mar 03, 2015 | 33.00 | 33.03 | 32.75 | 33.08 | 165,844 | +0.08(+0.24%) |