Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.41 | 39.27 | 38.05 | 38.16 | 364,930 | -0.63(-1.62%) |
May 28, 2015 | 38.87 | 40.20 | 38.01 | 38.79 | 594,751 | +0.03(+0.08%) |
May 27, 2015 | 37.06 | 38.81 | 36.16 | 38.76 | 390,752 | +1.90(+5.15%) |
May 26, 2015 | 37.33 | 37.37 | 35.79 | 36.86 | 310,542 | -0.52(-1.39%) |
May 22, 2015 | 36.96 | 37.38 | 37.38 | 37.38 | 338,200 | +1.07(+2.95%) |
May 21, 2015 | 35.48 | 36.45 | 35.43 | 36.31 | 258,018 | +0.72(+2.02%) |
May 20, 2015 | 35.98 | 36.48 | 35.36 | 35.59 | 405,507 | -0.41(-1.14%) |
May 19, 2015 | 36.10 | 36.40 | 35.58 | 36.00 | 272,671 | -0.14(-0.39%) |
May 18, 2015 | 35.14 | 36.49 | 34.78 | 36.14 | 342,515 | +1.00(+2.85%) |
May 15, 2015 | 35.64 | 35.78 | 35.00 | 35.14 | 240,070 | -0.54(-1.51%) |
May 14, 2015 | 35.14 | 35.75 | 34.74 | 35.68 | 257,661 | +0.63(+1.80%) |
May 13, 2015 | 35.35 | 35.58 | 34.77 | 35.05 | 229,003 | -0.17(-0.48%) |
May 12, 2015 | 35.19 | 35.32 | 33.92 | 35.22 | 280,510 | -0.06(-0.17%) |
May 11, 2015 | 35.00 | 35.90 | 34.81 | 35.28 | 345,658 | +0.31(+0.89%) |
May 08, 2015 | 35.00 | 35.25 | 34.51 | 34.97 | 417,078 | +0.10(+0.29%) |
May 07, 2015 | 34.11 | 34.97 | 33.87 | 34.87 | 380,960 | +0.84(+2.47%) |
May 06, 2015 | 33.69 | 34.08 | 33.35 | 34.03 | 380,866 | +0.37(+1.10%) |
May 05, 2015 | 33.34 | 34.28 | 33.34 | 33.66 | 643,768 | +0.07(+0.21%) |
May 04, 2015 | 32.23 | 33.91 | 32.01 | 33.59 | 711,881 | +1.59(+4.97%) |
May 01, 2015 | 30.62 | 32.10 | 30.28 | 32.00 | 519,576 | +1.53(+5.02%) |
Apr 30, 2015 | 32.83 | 32.83 | 29.85 | 30.47 | 694,255 | -2.54(-7.69%) |
Apr 29, 2015 | 33.40 | 35.30 | 31.91 | 33.01 | 936,911 | +0.82(+2.55%) |
Apr 28, 2015 | 31.63 | 32.51 | 31.06 | 32.19 | 662,847 | +0.54(+1.71%) |
Apr 27, 2015 | 31.40 | 32.20 | 31.28 | 31.65 | 441,119 | +0.24(+0.76%) |
Apr 24, 2015 | 33.33 | 33.52 | 30.96 | 31.41 | 904,452 | -1.92(-5.76%) |
Apr 23, 2015 | 33.72 | 34.03 | 32.84 | 33.33 | 973,781 | -1.13(-3.28%) |
Apr 22, 2015 | 34.71 | 34.71 | 33.52 | 34.46 | 184,548 | -0.27(-0.78%) |
Apr 21, 2015 | 34.50 | 34.91 | 34.32 | 34.73 | 199,979 | +0.48(+1.40%) |
Apr 20, 2015 | 34.94 | 34.94 | 32.91 | 34.25 | 707,082 | -0.47(-1.35%) |
Apr 17, 2015 | 36.51 | 36.51 | 34.47 | 34.72 | 345,418 | -2.18(-5.91%) |
Apr 16, 2015 | 36.65 | 37.16 | 36.36 | 36.90 | 164,885 | +0.00(+0.00%) |
Apr 15, 2015 | 36.19 | 37.02 | 35.85 | 36.90 | 244,931 | +0.93(+2.59%) |
Apr 14, 2015 | 36.17 | 36.61 | 35.48 | 35.97 | 241,919 | -0.19(-0.53%) |
Apr 13, 2015 | 36.24 | 36.77 | 36.03 | 36.16 | 206,101 | -0.04(-0.11%) |
Apr 10, 2015 | 35.27 | 36.48 | 35.03 | 36.20 | 172,205 | +0.98(+2.78%) |
Apr 09, 2015 | 35.06 | 35.34 | 34.64 | 35.22 | 154,282 | +0.05(+0.14%) |
Apr 08, 2015 | 34.40 | 35.48 | 34.03 | 35.17 | 202,334 | +0.76(+2.21%) |
Apr 07, 2015 | 36.15 | 36.17 | 34.36 | 34.41 | 505,459 | -1.18(-3.32%) |
Apr 06, 2015 | 36.31 | 36.77 | 35.43 | 35.59 | 247,194 | -1.11(-3.02%) |
Apr 02, 2015 | 37.30 | 36.70 | 36.70 | 36.70 | 234,700 | -0.68(-1.82%) |
Apr 01, 2015 | 37.00 | 37.43 | 36.11 | 37.38 | 489,177 | +0.12(+0.32%) |
Mar 31, 2015 | 37.00 | 37.43 | 36.90 | 37.26 | 510,403 | +0.26(+0.70%) |
Mar 30, 2015 | 36.03 | 37.11 | 36.03 | 37.00 | 325,945 | +1.19(+3.32%) |
Mar 27, 2015 | 34.91 | 35.95 | 34.66 | 35.81 | 356,770 | +0.91(+2.61%) |
Mar 26, 2015 | 37.11 | 37.11 | 33.67 | 34.90 | 1,057,243 | -2.63(-7.01%) |
Mar 25, 2015 | 39.52 | 39.52 | 37.14 | 37.53 | 1,037,692 | -1.54(-3.94%) |
Mar 24, 2015 | 38.77 | 39.24 | 38.28 | 39.07 | 406,416 | +0.21(+0.54%) |
Mar 23, 2015 | 38.42 | 39.00 | 38.19 | 38.86 | 452,434 | +0.27(+0.70%) |
Mar 20, 2015 | 38.23 | 38.72 | 37.03 | 38.59 | 895,219 | +0.68(+1.79%) |
Mar 19, 2015 | 37.00 | 38.25 | 36.92 | 37.91 | 428,237 | +0.90(+2.43%) |
Mar 18, 2015 | 36.68 | 37.40 | 35.92 | 37.01 | 396,574 | +0.36(+0.98%) |
Mar 17, 2015 | 35.08 | 36.87 | 34.67 | 36.65 | 592,455 | +1.49(+4.24%) |
Mar 16, 2015 | 33.60 | 35.28 | 33.45 | 35.16 | 534,465 | +1.64(+4.89%) |
Mar 13, 2015 | 33.48 | 33.96 | 33.00 | 33.52 | 252,278 | -0.08(-0.24%) |
Mar 12, 2015 | 34.00 | 34.24 | 33.36 | 33.60 | 257,658 | -0.20(-0.59%) |
Mar 11, 2015 | 34.32 | 34.62 | 33.29 | 33.80 | 363,728 | -0.35(-1.02%) |
Mar 10, 2015 | 34.02 | 34.54 | 33.72 | 34.15 | 296,649 | -0.21(-0.61%) |
Mar 09, 2015 | 33.21 | 34.87 | 33.04 | 34.36 | 398,530 | +1.15(+3.46%) |
Mar 06, 2015 | 33.50 | 33.82 | 32.25 | 33.21 | 615,647 | -0.61(-1.80%) |
Mar 05, 2015 | 34.46 | 34.55 | 33.59 | 33.82 | 190,346 | -0.49(-1.43%) |
Mar 04, 2015 | 33.64 | 34.61 | 33.22 | 34.31 | 302,315 | +0.37(+1.09%) |
Mar 03, 2015 | 35.99 | 36.00 | 33.68 | 33.94 | 421,652 | -1.19(-3.39%) |