Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.88 | 33.26 | 32.70 | 33.19 | 72,876 | +0.29(+0.88%) |
May 28, 2015 | 32.98 | 32.98 | 32.32 | 32.90 | 112,904 | -0.18(-0.54%) |
May 27, 2015 | 33.00 | 33.19 | 32.83 | 33.08 | 68,058 | +0.02(+0.06%) |
May 26, 2015 | 33.52 | 33.52 | 32.81 | 33.06 | 54,280 | -0.44(-1.31%) |
May 25, 2015 | 33.75 | 33.75 | 33.30 | 33.50 | 24,285 | -0.06(-0.18%) |
May 22, 2015 | 33.85 | 34.24 | 33.50 | 33.56 | 72,578 | -0.25(-0.74%) |
May 21, 2015 | 33.55 | 33.83 | 33.43 | 33.81 | 120,289 | +0.26(+0.77%) |
May 20, 2015 | 33.35 | 33.63 | 33.19 | 33.55 | 79,975 | +0.21(+0.63%) |
May 19, 2015 | 33.75 | 33.85 | 33.25 | 33.34 | 48,195 | -0.38(-1.13%) |
May 15, 2015 | 33.72 | 33.72 | 33.72 | 0 | +0.74(+2.24%) | |
May 14, 2015 | 33.00 | 33.57 | 32.87 | 32.98 | 97,931 | +0.04(+0.12%) |
May 13, 2015 | 33.00 | 33.15 | 32.57 | 32.94 | 69,164 | -0.06(-0.18%) |
May 12, 2015 | 33.27 | 33.42 | 32.78 | 33.00 | 81,048 | -0.43(-1.29%) |
May 11, 2015 | 33.47 | 33.84 | 33.41 | 33.43 | 74,828 | -0.02(-0.06%) |
May 08, 2015 | 32.93 | 33.51 | 32.85 | 33.45 | 104,921 | +0.70(+2.14%) |
May 07, 2015 | 32.30 | 32.90 | 32.30 | 32.75 | 191,522 | +0.53(+1.64%) |
May 06, 2015 | 32.25 | 32.45 | 31.99 | 32.22 | 41,702 | -0.09(-0.28%) |
May 05, 2015 | 32.37 | 32.75 | 32.16 | 32.31 | 58,083 | +0.02(+0.06%) |
May 04, 2015 | 32.05 | 32.51 | 32.04 | 32.29 | 42,056 | +0.09(+0.28%) |
May 01, 2015 | 32.14 | 32.47 | 31.92 | 32.20 | 109,150 | +0.29(+0.91%) |
Apr 30, 2015 | 32.07 | 32.32 | 31.83 | 31.91 | 71,935 | -0.14(-0.44%) |
Apr 29, 2015 | 31.93 | 32.37 | 31.90 | 32.05 | 47,879 | -0.16(-0.50%) |
Apr 28, 2015 | 32.25 | 32.50 | 31.95 | 32.21 | 64,600 | -0.11(-0.34%) |
Apr 27, 2015 | 32.30 | 32.50 | 32.10 | 32.32 | 35,657 | -0.18(-0.55%) |
Apr 24, 2015 | 32.74 | 32.74 | 32.39 | 32.50 | 20,928 | -0.17(-0.52%) |
Apr 23, 2015 | 32.00 | 32.71 | 31.84 | 32.67 | 109,752 | +0.53(+1.65%) |
Apr 22, 2015 | 32.17 | 32.28 | 31.89 | 32.14 | 39,147 | -0.07(-0.22%) |
Apr 21, 2015 | 32.23 | 32.26 | 31.98 | 32.21 | 63,793 | -0.02(-0.06%) |
Apr 20, 2015 | 32.41 | 32.42 | 32.10 | 32.23 | 32,574 | -0.05(-0.15%) |
Apr 17, 2015 | 32.31 | 32.60 | 32.05 | 32.28 | 91,245 | -0.12(-0.37%) |
Apr 16, 2015 | 32.17 | 32.44 | 32.11 | 32.40 | 58,453 | +0.22(+0.68%) |
Apr 15, 2015 | 31.71 | 32.32 | 31.71 | 32.18 | 65,896 | +0.46(+1.45%) |
Apr 14, 2015 | 31.53 | 31.75 | 31.35 | 31.72 | 82,634 | +0.20(+0.63%) |
Apr 13, 2015 | 31.65 | 31.77 | 31.15 | 31.52 | 71,746 | -0.17(-0.54%) |
Apr 10, 2015 | 31.92 | 31.95 | 31.47 | 31.69 | 47,858 | +0.12(+0.38%) |
Apr 09, 2015 | 31.73 | 32.09 | 31.34 | 31.57 | 58,161 | -0.21(-0.66%) |
Apr 08, 2015 | 31.29 | 31.82 | 31.29 | 31.78 | 72,148 | +0.38(+1.21%) |
Apr 07, 2015 | 31.39 | 31.46 | 31.25 | 31.40 | 52,423 | +0.20(+0.64%) |
Apr 06, 2015 | 30.56 | 31.66 | 30.56 | 31.20 | 71,407 | -0.05(-0.16%) |
Apr 02, 2015 | 31.25 | 31.25 | 31.25 | 0 | +0.25(+0.81%) | |
Apr 01, 2015 | 31.13 | 31.18 | 30.98 | 31.00 | 73,725 | -0.23(-0.74%) |
Mar 31, 2015 | 31.08 | 31.28 | 31.00 | 31.23 | 138,411 | +0.14(+0.45%) |
Mar 30, 2015 | 31.15 | 31.25 | 30.90 | 31.09 | 87,918 | -0.09(-0.29%) |
Mar 27, 2015 | 31.00 | 31.25 | 31.00 | 31.18 | 94,227 | -0.12(-0.38%) |
Mar 26, 2015 | 31.00 | 31.39 | 31.00 | 31.30 | 76,968 | +0.28(+0.90%) |
Mar 25, 2015 | 31.50 | 31.57 | 30.95 | 31.02 | 112,465 | -0.39(-1.24%) |
Mar 24, 2015 | 30.84 | 31.91 | 30.84 | 31.41 | 82,157 | +0.48(+1.55%) |
Mar 23, 2015 | 30.21 | 31.12 | 29.96 | 30.93 | 162,313 | +0.64(+2.11%) |
Mar 20, 2015 | 31.25 | 31.25 | 30.08 | 30.29 | 166,904 | -0.96(-3.07%) |
Mar 19, 2015 | 32.28 | 32.28 | 31.25 | 31.25 | 57,110 | -0.83(-2.59%) |
Mar 18, 2015 | 31.95 | 32.37 | 31.77 | 32.08 | 59,653 | +0.10(+0.31%) |
Mar 17, 2015 | 31.99 | 32.19 | 31.79 | 31.98 | 109,435 | +0.07(+0.22%) |
Mar 16, 2015 | 31.50 | 32.29 | 31.50 | 31.91 | 82,930 | +0.62(+1.98%) |
Mar 13, 2015 | 31.34 | 31.56 | 30.94 | 31.29 | 60,144 | -0.13(-0.41%) |
Mar 12, 2015 | 31.32 | 31.55 | 31.24 | 31.42 | 39,182 | -0.05(-0.16%) |
Mar 11, 2015 | 31.56 | 31.56 | 31.12 | 31.47 | 54,674 | +0.12(+0.38%) |
Mar 10, 2015 | 31.75 | 31.82 | 31.29 | 31.35 | 138,859 | -0.50(-1.57%) |
Mar 09, 2015 | 31.93 | 32.05 | 31.70 | 31.85 | 75,221 | +0.00(+0.00%) |
Mar 06, 2015 | 31.84 | 32.08 | 31.75 | 31.85 | 56,008 | +0.01(+0.03%) |
Mar 05, 2015 | 31.79 | 32.09 | 31.79 | 31.84 | 45,069 | +0.04(+0.13%) |
Mar 04, 2015 | 32.19 | 31.29 | 31.80 | 119,659 | +0.16(+0.51%) | |
Mar 03, 2015 | 32.21 | 32.21 | 31.30 | 31.64 | 91,368 | -0.69(-2.13%) |