Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.16 | 34.24 | 33.12 | 33.73 | 139,597 | +0.66(+2.00%) |
May 28, 2015 | 32.71 | 33.30 | 32.52 | 33.07 | 133,387 | +0.22(+0.67%) |
May 27, 2015 | 32.98 | 33.12 | 32.71 | 32.85 | 92,009 | +0.02(+0.06%) |
May 26, 2015 | 33.32 | 33.42 | 32.76 | 32.83 | 158,181 | -0.79(-2.35%) |
May 22, 2015 | 33.78 | 33.62 | 33.62 | 33.62 | 103,900 | -0.31(-0.91%) |
May 21, 2015 | 33.85 | 34.26 | 33.59 | 33.93 | 146,304 | -0.05(-0.15%) |
May 20, 2015 | 33.46 | 34.16 | 32.80 | 33.98 | 188,938 | +0.29(+0.86%) |
May 19, 2015 | 35.18 | 35.18 | 33.35 | 33.69 | 220,124 | -1.48(-4.21%) |
May 18, 2015 | 34.33 | 35.35 | 34.33 | 35.17 | 117,736 | +0.62(+1.79%) |
May 15, 2015 | 35.22 | 35.22 | 33.89 | 34.55 | 132,994 | -0.90(-2.54%) |
May 14, 2015 | 33.76 | 35.63 | 33.32 | 35.45 | 257,692 | +1.78(+5.29%) |
May 13, 2015 | 33.84 | 33.96 | 33.32 | 33.67 | 108,943 | +0.04(+0.12%) |
May 12, 2015 | 33.94 | 34.03 | 33.31 | 33.63 | 164,829 | -0.63(-1.84%) |
May 11, 2015 | 34.27 | 34.71 | 34.18 | 34.26 | 78,229 | -0.29(-0.84%) |
May 08, 2015 | 34.88 | 34.91 | 34.23 | 34.55 | 161,577 | -0.05(-0.14%) |
May 07, 2015 | 34.47 | 34.88 | 34.02 | 34.60 | 115,570 | +0.20(+0.58%) |
May 06, 2015 | 34.22 | 34.45 | 33.94 | 34.40 | 173,066 | +0.22(+0.64%) |
May 05, 2015 | 34.88 | 34.90 | 34.02 | 34.18 | 193,474 | -0.82(-2.34%) |
May 04, 2015 | 35.00 | 35.39 | 35.00 | 35.00 | 177,362 | +0.16(+0.46%) |
May 01, 2015 | 34.35 | 34.95 | 34.01 | 34.84 | 265,395 | +0.72(+2.11%) |
Apr 30, 2015 | 34.16 | 34.70 | 33.94 | 34.12 | 331,374 | +0.04(+0.12%) |
Apr 29, 2015 | 36.25 | 37.07 | 31.36 | 34.08 | 801,542 | -2.27(-6.24%) |
Apr 28, 2015 | 36.80 | 37.50 | 36.23 | 36.35 | 431,376 | -0.50(-1.36%) |
Apr 27, 2015 | 38.32 | 39.12 | 36.71 | 36.85 | 238,972 | -1.50(-3.91%) |
Apr 24, 2015 | 38.80 | 38.95 | 38.27 | 38.35 | 233,032 | -0.32(-0.83%) |
Apr 23, 2015 | 38.67 | 38.94 | 38.08 | 38.67 | 142,051 | -0.01(-0.03%) |
Apr 22, 2015 | 38.79 | 39.24 | 38.23 | 38.68 | 133,971 | +0.05(+0.13%) |
Apr 21, 2015 | 39.35 | 39.42 | 38.02 | 38.63 | 246,261 | -0.54(-1.38%) |
Apr 20, 2015 | 39.79 | 40.00 | 39.02 | 39.17 | 228,199 | -0.45(-1.14%) |
Apr 17, 2015 | 40.27 | 40.28 | 39.50 | 39.62 | 160,253 | -1.07(-2.63%) |
Apr 16, 2015 | 40.64 | 41.07 | 40.24 | 40.69 | 94,000 | -0.21(-0.51%) |
Apr 15, 2015 | 41.29 | 41.29 | 40.71 | 40.90 | 123,495 | -0.08(-0.20%) |
Apr 14, 2015 | 41.17 | 41.30 | 40.61 | 40.98 | 187,482 | -0.02(-0.05%) |
Apr 13, 2015 | 40.86 | 41.29 | 40.86 | 41.00 | 97,517 | +0.30(+0.74%) |
Apr 10, 2015 | 40.97 | 41.25 | 40.32 | 40.70 | 230,320 | -0.05(-0.12%) |
Apr 09, 2015 | 40.10 | 41.09 | 40.00 | 40.75 | 159,292 | +0.65(+1.62%) |
Apr 08, 2015 | 40.85 | 41.30 | 39.76 | 40.10 | 159,219 | -0.65(-1.60%) |
Apr 07, 2015 | 40.18 | 41.02 | 40.18 | 40.75 | 112,208 | +0.67(+1.67%) |
Apr 06, 2015 | 40.47 | 41.11 | 40.02 | 40.08 | 175,745 | -0.79(-1.93%) |
Apr 02, 2015 | 41.19 | 40.87 | 40.87 | 40.87 | 125,900 | -0.18(-0.44%) |
Apr 01, 2015 | 41.18 | 41.30 | 39.83 | 41.05 | 174,647 | -0.12(-0.29%) |
Mar 31, 2015 | 41.20 | 41.29 | 40.66 | 41.17 | 97,946 | -0.06(-0.15%) |
Mar 30, 2015 | 41.30 | 41.43 | 40.60 | 41.23 | 135,135 | +0.42(+1.03%) |
Mar 27, 2015 | 40.01 | 41.14 | 39.86 | 40.81 | 109,199 | +0.95(+2.38%) |
Mar 26, 2015 | 39.62 | 40.29 | 38.85 | 39.86 | 125,143 | +0.26(+0.66%) |
Mar 25, 2015 | 41.20 | 41.70 | 39.50 | 39.60 | 138,930 | -1.61(-3.91%) |
Mar 24, 2015 | 40.88 | 41.62 | 40.52 | 41.21 | 167,033 | +0.46(+1.13%) |
Mar 23, 2015 | 40.81 | 41.26 | 39.76 | 40.75 | 121,879 | -0.09(-0.22%) |
Mar 20, 2015 | 41.79 | 41.80 | 40.64 | 40.84 | 195,700 | -0.63(-1.52%) |
Mar 19, 2015 | 40.84 | 41.49 | 40.57 | 41.47 | 159,118 | +0.89(+2.19%) |
Mar 18, 2015 | 40.03 | 40.87 | 39.74 | 40.58 | 168,888 | +0.68(+1.70%) |
Mar 17, 2015 | 40.13 | 40.73 | 39.60 | 39.90 | 146,769 | -0.23(-0.57%) |
Mar 16, 2015 | 39.97 | 40.34 | 39.78 | 40.13 | 131,054 | +0.38(+0.96%) |
Mar 13, 2015 | 40.07 | 40.32 | 39.33 | 39.75 | 110,359 | -0.21(-0.53%) |
Mar 12, 2015 | 39.72 | 40.33 | 39.45 | 39.96 | 110,396 | +0.67(+1.71%) |
Mar 11, 2015 | 39.02 | 39.61 | 38.60 | 39.29 | 172,536 | +0.10(+0.26%) |
Mar 10, 2015 | 39.00 | 39.43 | 38.27 | 39.19 | 141,370 | -0.30(-0.76%) |
Mar 09, 2015 | 39.63 | 39.90 | 39.09 | 39.49 | 145,771 | -0.14(-0.35%) |
Mar 06, 2015 | 39.50 | 40.16 | 39.42 | 39.63 | 128,866 | -0.33(-0.83%) |
Mar 05, 2015 | 39.49 | 40.67 | 39.20 | 39.96 | 144,477 | +0.50(+1.27%) |
Mar 04, 2015 | 39.05 | 39.91 | 39.46 | 39.46 | 155,395 | +0.00(+0.00%) |
Mar 03, 2015 | 40.47 | 40.50 | 39.45 | 39.46 | 156,656 | -1.13(-2.78%) |