Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.61 | 34.84 | 34.41 | 34.60 | 224,998 | -0.05(-0.13%) |
May 28, 2015 | 34.41 | 34.73 | 34.15 | 34.64 | 275,288 | +0.25(+0.72%) |
May 27, 2015 | 34.01 | 34.51 | 33.83 | 34.40 | 213,200 | +0.41(+1.21%) |
May 26, 2015 | 34.02 | 34.24 | 33.76 | 33.99 | 261,012 | -0.28(-0.83%) |
May 22, 2015 | 34.25 | 34.27 | 34.27 | 34.27 | 193,466 | -0.05(-0.13%) |
May 21, 2015 | 34.09 | 34.62 | 33.97 | 34.31 | 222,959 | +0.23(+0.67%) |
May 20, 2015 | 34.13 | 34.37 | 33.99 | 34.09 | 262,177 | -0.10(-0.29%) |
May 19, 2015 | 34.00 | 34.44 | 33.90 | 34.19 | 376,313 | +0.21(+0.62%) |
May 18, 2015 | 33.48 | 34.24 | 33.36 | 33.98 | 211,358 | +0.56(+1.67%) |
May 15, 2015 | 33.51 | 33.83 | 33.34 | 33.42 | 220,409 | -0.05(-0.16%) |
May 14, 2015 | 33.18 | 33.49 | 32.99 | 33.47 | 191,272 | +0.34(+1.02%) |
May 13, 2015 | 32.93 | 33.20 | 32.85 | 33.14 | 186,058 | +0.39(+1.20%) |
May 12, 2015 | 32.30 | 32.96 | 32.03 | 32.74 | 152,485 | +0.20(+0.62%) |
May 11, 2015 | 32.29 | 32.68 | 32.21 | 32.54 | 283,084 | +0.35(+1.08%) |
May 08, 2015 | 32.52 | 32.63 | 32.18 | 32.20 | 183,407 | +0.07(+0.23%) |
May 07, 2015 | 31.77 | 32.26 | 31.77 | 32.12 | 139,565 | +0.40(+1.27%) |
May 06, 2015 | 32.01 | 32.20 | 31.56 | 31.72 | 787,537 | -0.31(-0.97%) |
May 05, 2015 | 31.97 | 32.27 | 31.61 | 32.03 | 391,271 | -0.26(-0.82%) |
May 04, 2015 | 32.39 | 32.82 | 32.18 | 32.30 | 314,152 | -0.28(-0.87%) |
May 01, 2015 | 31.89 | 32.62 | 31.64 | 32.58 | 273,151 | +0.79(+2.47%) |
Apr 30, 2015 | 32.63 | 32.80 | 31.75 | 31.79 | 452,829 | -0.94(-2.87%) |
Apr 29, 2015 | 32.47 | 32.89 | 32.20 | 32.73 | 299,834 | -0.05(-0.14%) |
Apr 28, 2015 | 32.59 | 32.80 | 32.45 | 32.78 | 231,565 | +0.14(+0.42%) |
Apr 27, 2015 | 32.79 | 33.17 | 32.49 | 32.64 | 680,893 | -0.18(-0.56%) |
Apr 24, 2015 | 32.43 | 32.88 | 32.19 | 32.83 | 382,936 | +0.40(+1.24%) |
Apr 23, 2015 | 33.11 | 33.34 | 31.47 | 32.42 | 454,249 | +1.00(+3.17%) |
Apr 22, 2015 | 31.02 | 31.73 | 30.58 | 31.43 | 295,787 | +0.52(+1.68%) |
Apr 21, 2015 | 30.84 | 31.12 | 30.66 | 30.91 | 476,559 | +0.50(+1.65%) |
Apr 20, 2015 | 30.23 | 30.77 | 30.15 | 30.40 | 353,781 | +0.37(+1.22%) |
Apr 17, 2015 | 30.42 | 30.54 | 29.89 | 30.04 | 248,192 | -0.67(-2.17%) |
Apr 16, 2015 | 30.96 | 31.22 | 30.33 | 30.71 | 318,167 | -0.47(-1.49%) |
Apr 15, 2015 | 30.96 | 31.50 | 30.86 | 31.17 | 155,243 | +0.17(+0.56%) |
Apr 14, 2015 | 31.27 | 31.27 | 30.87 | 31.00 | 196,405 | -0.26(-0.82%) |
Apr 13, 2015 | 31.25 | 31.35 | 31.17 | 31.25 | 126,708 | +0.13(+0.41%) |
Apr 10, 2015 | 31.23 | 31.34 | 31.05 | 31.13 | 133,100 | +0.04(+0.12%) |
Apr 09, 2015 | 30.72 | 31.17 | 30.46 | 31.09 | 257,227 | +0.39(+1.28%) |
Apr 08, 2015 | 30.49 | 30.73 | 30.05 | 30.70 | 265,894 | +0.22(+0.72%) |
Apr 07, 2015 | 30.75 | 31.14 | 30.46 | 30.48 | 264,230 | -0.40(-1.30%) |
Apr 06, 2015 | 30.45 | 31.14 | 30.45 | 30.88 | 229,858 | +0.06(+0.21%) |
Apr 02, 2015 | 30.69 | 30.82 | 30.82 | 30.82 | 254,670 | +0.26(+0.84%) |
Apr 01, 2015 | 30.85 | 31.15 | 30.44 | 30.56 | 433,790 | -0.32(-1.04%) |
Mar 31, 2015 | 31.15 | 31.56 | 30.85 | 30.88 | 422,356 | -0.55(-1.74%) |
Mar 30, 2015 | 31.25 | 31.77 | 31.22 | 31.43 | 228,597 | +0.29(+0.94%) |
Mar 27, 2015 | 30.98 | 31.23 | 30.76 | 31.14 | 157,584 | +0.16(+0.53%) |
Mar 26, 2015 | 30.93 | 31.54 | 30.43 | 30.97 | 442,611 | -0.28(-0.91%) |
Mar 25, 2015 | 32.85 | 32.85 | 31.14 | 31.25 | 265,982 | -1.52(-4.63%) |
Mar 24, 2015 | 32.88 | 32.94 | 32.60 | 32.77 | 182,832 | +0.00(+0.00%) |
Mar 23, 2015 | 32.85 | 32.93 | 32.63 | 32.77 | 193,370 | -0.12(-0.36%) |
Mar 20, 2015 | 33.28 | 33.38 | 32.79 | 32.89 | 345,348 | -0.14(-0.41%) |
Mar 19, 2015 | 32.73 | 33.06 | 32.46 | 33.03 | 141,682 | +0.28(+0.86%) |
Mar 18, 2015 | 32.61 | 32.79 | 31.98 | 32.74 | 262,810 | -0.09(-0.28%) |
Mar 17, 2015 | 32.71 | 33.07 | 32.40 | 32.83 | 274,146 | -0.04(-0.11%) |
Mar 16, 2015 | 32.52 | 32.99 | 32.41 | 32.87 | 219,584 | +0.59(+1.84%) |
Mar 13, 2015 | 31.88 | 32.34 | 31.59 | 32.28 | 153,693 | +0.43(+1.35%) |
Mar 12, 2015 | 31.60 | 31.93 | 31.13 | 31.85 | 226,473 | +0.10(+0.32%) |
Mar 11, 2015 | 31.24 | 31.77 | 31.15 | 31.75 | 170,339 | +0.48(+1.55%) |
Mar 10, 2015 | 31.45 | 31.49 | 31.14 | 31.26 | 142,218 | -0.53(-1.67%) |
Mar 09, 2015 | 31.77 | 31.93 | 31.51 | 31.79 | 111,323 | +0.04(+0.11%) |
Mar 06, 2015 | 31.95 | 32.11 | 31.55 | 31.76 | 136,045 | -0.47(-1.47%) |
Mar 05, 2015 | 32.35 | 32.35 | 31.87 | 32.23 | 131,641 | +0.03(+0.09%) |
Mar 04, 2015 | 32.83 | 32.90 | 32.16 | 32.20 | 284,169 | -0.69(-2.11%) |
Mar 03, 2015 | 32.96 | 33.28 | 32.71 | 32.90 | 293,012 | -0.28(-0.85%) |