Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.92 | 33.26 | 32.91 | 32.99 | 3,488 | -0.07(-0.22%) |
May 28, 2015 | 33.03 | 33.09 | 32.15 | 33.06 | 7,928 | -0.36(-1.08%) |
May 27, 2015 | 33.08 | 33.42 | 33.02 | 33.42 | 6,189 | -1.39(-4.00%) |
May 26, 2015 | 35.48 | 35.48 | 34.80 | 34.82 | 2,157 | -1.94(-5.29%) |
May 22, 2015 | 36.95 | 36.76 | 36.76 | 36.76 | 1,770 | +0.46(+1.27%) |
May 21, 2015 | 36.21 | 36.30 | 35.39 | 36.30 | 5,264 | -0.65(-1.77%) |
May 20, 2015 | 36.87 | 37.06 | 36.64 | 36.95 | 4,666 | +0.68(+1.87%) |
May 19, 2015 | 36.51 | 36.51 | 36.27 | 36.27 | 1,651 | +0.14(+0.38%) |
May 18, 2015 | 36.50 | 36.50 | 36.06 | 36.13 | 3,748 | -0.48(-1.31%) |
May 15, 2015 | 37.04 | 37.04 | 36.04 | 36.61 | 6,506 | -1.19(-3.16%) |
May 14, 2015 | 37.74 | 37.85 | 37.63 | 37.81 | 3,086 | +1.39(+3.83%) |
May 13, 2015 | 36.86 | 36.86 | 36.41 | 36.41 | 647 | +0.56(+1.56%) |
May 12, 2015 | 35.38 | 35.85 | 35.24 | 35.85 | 9,581 | -0.34(-0.95%) |
May 11, 2015 | 37.20 | 37.20 | 36.20 | 36.20 | 7,500 | -1.04(-2.79%) |
May 08, 2015 | 36.94 | 37.26 | 36.63 | 37.24 | 9,041 | +0.72(+1.98%) |
May 07, 2015 | 36.86 | 36.86 | 36.27 | 36.51 | 4,464 | -1.05(-2.79%) |
May 06, 2015 | 38.48 | 38.48 | 37.55 | 37.56 | 3,766 | -1.41(-3.62%) |
May 05, 2015 | 40.18 | 40.18 | 38.97 | 38.97 | 4,500 | -1.46(-3.60%) |
May 04, 2015 | 40.14 | 40.43 | 40.10 | 40.43 | 1,111 | +0.92(+2.33%) |
May 01, 2015 | 39.09 | 39.53 | 38.96 | 39.51 | 2,668 | +0.09(+0.23%) |
Apr 30, 2015 | 39.91 | 40.01 | 39.42 | 39.42 | 6,915 | -1.75(-4.26%) |
Apr 29, 2015 | 41.09 | 41.30 | 40.76 | 41.17 | 10,891 | -1.48(-3.47%) |
Apr 28, 2015 | 42.06 | 42.67 | 42.06 | 42.65 | 8,847 | +0.22(+0.51%) |
Apr 27, 2015 | 42.34 | 42.58 | 42.25 | 42.43 | 9,270 | +0.14(+0.32%) |
Apr 24, 2015 | 43.20 | 43.20 | 42.10 | 42.30 | 10,871 | -0.89(-2.05%) |
Apr 23, 2015 | 42.47 | 43.43 | 42.34 | 43.19 | 11,038 | +2.06(+5.01%) |
Apr 22, 2015 | 40.42 | 41.75 | 40.42 | 41.12 | 7,899 | +0.90(+2.25%) |
Apr 21, 2015 | 40.77 | 40.77 | 40.13 | 40.22 | 3,320 | -0.62(-1.51%) |
Apr 20, 2015 | 40.78 | 40.94 | 40.67 | 40.84 | 10,959 | +1.65(+4.21%) |
Apr 17, 2015 | 39.78 | 39.78 | 39.19 | 39.19 | 8,321 | -1.30(-3.21%) |
Apr 16, 2015 | 39.52 | 40.59 | 39.52 | 40.49 | 34,702 | +1.48(+3.80%) |
Apr 15, 2015 | 38.69 | 39.19 | 38.61 | 39.01 | 5,295 | +0.78(+2.03%) |
Apr 14, 2015 | 37.94 | 38.23 | 37.94 | 38.23 | 3,266 | +1.74(+4.76%) |
Apr 13, 2015 | 36.81 | 37.06 | 36.50 | 36.50 | 3,352 | -0.14(-0.39%) |
Apr 10, 2015 | 36.39 | 36.75 | 36.39 | 36.64 | 5,813 | +1.69(+4.84%) |
Apr 09, 2015 | 35.10 | 35.12 | 34.87 | 34.95 | 2,631 | -0.14(-0.41%) |
Apr 08, 2015 | 35.10 | 35.10 | 35.10 | 35.10 | 113 | +0.97(+2.83%) |
Apr 07, 2015 | 34.16 | 34.16 | 34.05 | 34.13 | 460 | -1.12(-3.18%) |
Apr 06, 2015 | 35.24 | 35.37 | 35.24 | 35.25 | 1,669 | +1.52(+4.50%) |
Apr 02, 2015 | 33.76 | 33.73 | 33.73 | 33.73 | 1,106 | +0.93(+2.84%) |
Apr 01, 2015 | 32.80 | 32.80 | 32.80 | 32.80 | 383 | -0.41(-1.22%) |
Mar 30, 2015 | 32.96 | 33.21 | 32.96 | 33.20 | 87 | +0.59(+1.82%) |
Mar 27, 2015 | 32.62 | 32.63 | 32.53 | 32.61 | 1,052 | -0.24(-0.74%) |
Mar 26, 2015 | 32.85 | 32.85 | 32.85 | 32.85 | 168 | -1.23(-3.61%) |
Mar 24, 2015 | 34.04 | 34.08 | 33.98 | 34.08 | 105 | +0.56(+1.67%) |
Mar 23, 2015 | 33.69 | 33.69 | 33.48 | 33.52 | 2,549 | +0.99(+3.03%) |
Mar 19, 2015 | 32.99 | 32.99 | 32.54 | 32.54 | 55 | -1.40(-4.11%) |
Mar 18, 2015 | 31.90 | 33.93 | 31.80 | 33.93 | 4,417 | +1.62(+5.02%) |
Mar 17, 2015 | 31.53 | 32.31 | 31.46 | 32.31 | 4,540 | +2.28(+7.58%) |
Mar 16, 2015 | 30.05 | 30.05 | 29.93 | 30.03 | 2,683 | +1.36(+4.73%) |
Mar 13, 2015 | 28.68 | 28.68 | 28.68 | 28.68 | 179 | -1.29(-4.31%) |
Mar 12, 2015 | 30.00 | 30.48 | 29.97 | 29.97 | 2,897 | +0.63(+2.16%) |
Mar 11, 2015 | 29.40 | 29.49 | 29.09 | 29.34 | 9,488 | +0.24(+0.81%) |
Mar 10, 2015 | 29.90 | 29.90 | 29.00 | 29.10 | 5,641 | -2.28(-7.26%) |
Mar 09, 2015 | 31.64 | 31.64 | 31.25 | 31.38 | 1,731 | -0.66(-2.06%) |
Mar 06, 2015 | 32.56 | 32.56 | 31.85 | 32.04 | 1,214 | -0.55(-1.69%) |
Mar 05, 2015 | 32.82 | 32.84 | 32.59 | 32.59 | 2,893 | +0.14(+0.42%) |
Mar 04, 2015 | 32.95 | 32.85 | 32.42 | 32.46 | 3,018 | -0.39(-1.20%) |
Mar 03, 2015 | 33.22 | 32.46 | 32.85 | 32.85 | 1,927 | +0.39(+1.19%) |