Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.53 | 34.56 | 34.36 | 34.42 | 17,782 | -0.19(-0.53%) |
May 28, 2015 | 34.63 | 34.63 | 34.51 | 34.60 | 7,493 | -0.08(-0.22%) |
May 27, 2015 | 34.49 | 34.71 | 34.34 | 34.68 | 33,668 | +0.26(+0.77%) |
May 26, 2015 | 34.68 | 34.68 | 34.27 | 34.42 | 40,608 | -0.32(-0.91%) |
May 22, 2015 | 34.79 | 34.73 | 34.73 | 34.73 | 27,678 | -0.06(-0.18%) |
May 21, 2015 | 34.75 | 34.85 | 34.74 | 34.79 | 30,537 | +0.05(+0.15%) |
May 20, 2015 | 34.69 | 34.87 | 34.64 | 34.74 | 26,735 | +0.01(+0.04%) |
May 19, 2015 | 34.76 | 34.77 | 34.65 | 34.73 | 83,136 | +0.00(+0.01%) |
May 18, 2015 | 34.55 | 34.76 | 34.55 | 34.72 | 65,347 | +0.14(+0.39%) |
May 15, 2015 | 34.60 | 34.62 | 34.51 | 34.59 | 19,915 | +0.01(+0.04%) |
May 14, 2015 | 34.42 | 34.58 | 34.34 | 34.57 | 22,490 | +0.34(+0.98%) |
May 13, 2015 | 34.32 | 34.38 | 34.20 | 34.24 | 54,663 | -0.03(-0.10%) |
May 12, 2015 | 34.18 | 34.32 | 34.00 | 34.27 | 45,261 | -0.05(-0.14%) |
May 11, 2015 | 34.39 | 34.51 | 34.32 | 34.32 | 25,950 | -0.17(-0.50%) |
May 08, 2015 | 34.37 | 34.53 | 34.37 | 34.49 | 29,405 | +0.41(+1.19%) |
May 07, 2015 | 33.99 | 34.16 | 33.97 | 34.09 | 73,680 | +0.12(+0.36%) |
May 06, 2015 | 34.21 | 34.23 | 33.80 | 33.97 | 61,158 | -0.13(-0.39%) |
May 05, 2015 | 34.47 | 34.49 | 34.09 | 34.10 | 29,865 | -0.40(-1.16%) |
May 04, 2015 | 34.36 | 34.60 | 34.36 | 34.50 | 108,387 | +0.14(+0.40%) |
May 01, 2015 | 34.19 | 34.40 | 34.15 | 34.36 | 51,954 | +0.41(+1.19%) |
Apr 30, 2015 | 34.31 | 34.31 | 33.89 | 33.96 | 42,861 | -0.41(-1.19%) |
Apr 29, 2015 | 34.35 | 34.41 | 34.18 | 34.37 | 43,766 | -0.04(-0.13%) |
Apr 28, 2015 | 34.28 | 34.49 | 34.23 | 34.41 | 24,114 | +0.10(+0.30%) |
Apr 27, 2015 | 34.66 | 34.66 | 34.31 | 34.31 | 18,778 | -0.22(-0.63%) |
Apr 24, 2015 | 34.61 | 34.64 | 34.46 | 34.53 | 21,612 | -0.04(-0.11%) |
Apr 23, 2015 | 34.38 | 34.67 | 34.32 | 34.57 | 29,768 | +0.07(+0.22%) |
Apr 22, 2015 | 34.42 | 34.53 | 34.25 | 34.49 | 22,349 | +0.18(+0.53%) |
Apr 21, 2015 | 34.35 | 34.53 | 34.30 | 34.31 | 36,980 | -0.04(-0.12%) |
Apr 20, 2015 | 34.17 | 34.38 | 34.17 | 34.35 | 41,302 | +0.36(+1.05%) |
Apr 17, 2015 | 34.26 | 34.26 | 33.85 | 33.99 | 31,091 | -0.46(-1.33%) |
Apr 16, 2015 | 34.45 | 34.53 | 34.32 | 34.45 | 11,200 | +0.01(+0.04%) |
Apr 15, 2015 | 34.41 | 34.56 | 34.40 | 34.44 | 118,424 | +0.17(+0.49%) |
Apr 14, 2015 | 34.24 | 34.31 | 34.11 | 34.27 | 80,881 | -0.00(-0.01%) |
Apr 13, 2015 | 34.43 | 34.53 | 34.27 | 34.27 | 18,256 | -0.17(-0.49%) |
Apr 10, 2015 | 34.34 | 34.44 | 34.28 | 34.44 | 20,153 | +0.13(+0.37%) |
Apr 09, 2015 | 34.24 | 34.33 | 34.08 | 34.31 | 74,401 | +0.09(+0.26%) |
Apr 08, 2015 | 34.13 | 34.24 | 34.13 | 34.23 | 27,070 | +0.16(+0.47%) |
Apr 07, 2015 | 34.23 | 34.30 | 34.07 | 34.07 | 21,709 | -0.16(-0.46%) |
Apr 06, 2015 | 33.88 | 34.28 | 33.74 | 34.23 | 38,968 | +0.23(+0.69%) |
Apr 02, 2015 | 33.94 | 33.99 | 33.99 | 33.99 | 40,610 | +0.08(+0.25%) |
Apr 01, 2015 | 34.01 | 34.01 | 33.74 | 33.91 | 136,976 | -0.14(-0.40%) |
Mar 31, 2015 | 34.18 | 34.31 | 34.05 | 34.05 | 41,302 | -0.30(-0.87%) |
Mar 30, 2015 | 34.16 | 34.36 | 34.14 | 34.34 | 34,798 | +0.41(+1.22%) |
Mar 27, 2015 | 33.77 | 33.94 | 33.77 | 33.93 | 32,692 | +0.13(+0.38%) |
Mar 26, 2015 | 33.81 | 33.94 | 33.63 | 33.80 | 38,355 | -0.07(-0.21%) |
Mar 25, 2015 | 34.50 | 34.50 | 33.87 | 33.87 | 48,973 | -0.49(-1.42%) |
Mar 24, 2015 | 34.51 | 34.60 | 34.36 | 34.36 | 46,376 | -0.18(-0.53%) |
Mar 23, 2015 | 34.56 | 34.68 | 34.55 | 34.55 | 68,852 | -0.07(-0.22%) |
Mar 20, 2015 | 34.39 | 34.71 | 34.39 | 34.62 | 73,236 | +0.35(+1.01%) |
Mar 19, 2015 | 34.23 | 34.34 | 34.18 | 34.27 | 20,776 | -0.09(-0.26%) |
Mar 18, 2015 | 33.97 | 34.36 | 33.75 | 34.36 | 34,993 | +0.43(+1.27%) |
Mar 17, 2015 | 33.90 | 34.02 | 33.79 | 33.93 | 48,352 | -0.18(-0.53%) |
Mar 16, 2015 | 33.81 | 34.11 | 33.81 | 34.11 | 28,857 | +0.54(+1.61%) |
Mar 13, 2015 | 33.79 | 33.79 | 33.42 | 33.57 | 174,765 | -0.23(-0.68%) |
Mar 12, 2015 | 33.46 | 33.80 | 33.46 | 33.80 | 40,084 | +0.39(+1.16%) |
Mar 11, 2015 | 33.57 | 33.59 | 33.38 | 33.41 | 62,111 | -0.08(-0.25%) |
Mar 10, 2015 | 33.86 | 33.86 | 33.50 | 33.50 | 84,851 | -0.54(-1.60%) |
Mar 09, 2015 | 33.95 | 34.09 | 33.90 | 34.04 | 26,322 | +0.15(+0.44%) |
Mar 06, 2015 | 34.26 | 34.26 | 33.81 | 33.89 | 48,288 | -0.43(-1.25%) |
Mar 05, 2015 | 34.32 | 34.44 | 34.31 | 34.32 | 23,461 | +0.00(+0.00%) |
Mar 04, 2015 | 34.35 | 34.48 | 34.16 | 34.32 | 79,635 | -0.16(-0.46%) |
Mar 03, 2015 | 34.60 | 34.60 | 34.37 | 34.48 | 53,129 | -0.15(-0.43%) |