Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.19 | 32.38 | 32.02 | 32.19 | 752,648 | -0.08(-0.25%) |
May 28, 2015 | 32.19 | 32.36 | 32.07 | 32.27 | 850,685 | +0.01(+0.02%) |
May 27, 2015 | 32.14 | 32.45 | 32.00 | 32.26 | 1,223,035 | +0.18(+0.57%) |
May 26, 2015 | 32.21 | 32.38 | 31.84 | 32.07 | 636,387 | -0.29(-0.88%) |
May 22, 2015 | 32.32 | 32.36 | 32.36 | 32.36 | 869,376 | -0.04(-0.12%) |
May 21, 2015 | 32.57 | 32.75 | 32.05 | 32.40 | 1,427,646 | -0.33(-1.02%) |
May 20, 2015 | 32.89 | 34.09 | 32.55 | 32.73 | 2,113,907 | +0.03(+0.10%) |
May 19, 2015 | 32.97 | 33.01 | 32.52 | 32.70 | 685,277 | -0.18(-0.55%) |
May 18, 2015 | 32.63 | 33.01 | 32.63 | 32.88 | 535,838 | +0.14(+0.44%) |
May 15, 2015 | 32.97 | 33.04 | 32.54 | 32.74 | 372,140 | -0.20(-0.60%) |
May 14, 2015 | 32.78 | 33.10 | 32.57 | 32.94 | 516,759 | +0.29(+0.87%) |
May 13, 2015 | 32.65 | 32.84 | 32.43 | 32.65 | 665,840 | +0.02(+0.07%) |
May 12, 2015 | 32.43 | 32.72 | 32.04 | 32.63 | 561,573 | -0.02(-0.07%) |
May 11, 2015 | 32.38 | 32.69 | 32.33 | 32.65 | 632,608 | +0.21(+0.64%) |
May 08, 2015 | 32.45 | 32.48 | 32.23 | 32.45 | 767,427 | +0.30(+0.94%) |
May 07, 2015 | 31.90 | 32.34 | 31.82 | 32.15 | 1,080,174 | +0.20(+0.62%) |
May 06, 2015 | 32.11 | 32.30 | 31.74 | 31.95 | 1,580,256 | -0.15(-0.47%) |
May 05, 2015 | 32.50 | 32.87 | 31.92 | 32.10 | 1,567,089 | -0.53(-1.63%) |
May 04, 2015 | 32.82 | 33.08 | 32.61 | 32.63 | 835,288 | -0.06(-0.17%) |
May 01, 2015 | 32.64 | 32.97 | 32.47 | 32.69 | 828,807 | +0.12(+0.37%) |
Apr 30, 2015 | 32.50 | 32.87 | 32.38 | 32.57 | 2,068,445 | -0.03(-0.10%) |
Apr 29, 2015 | 32.99 | 33.26 | 32.51 | 32.60 | 1,536,682 | -0.54(-1.63%) |
Apr 28, 2015 | 33.28 | 33.45 | 32.69 | 33.14 | 2,744,650 | -0.21(-0.62%) |
Apr 27, 2015 | 33.41 | 33.86 | 33.21 | 33.34 | 1,902,996 | -0.59(-1.74%) |
Apr 24, 2015 | 34.22 | 34.22 | 33.83 | 33.93 | 602,540 | -0.28(-0.83%) |
Apr 23, 2015 | 34.34 | 34.43 | 33.98 | 34.22 | 1,142,771 | -0.14(-0.41%) |
Apr 22, 2015 | 34.20 | 34.43 | 33.76 | 34.36 | 655,609 | +0.15(+0.44%) |
Apr 21, 2015 | 34.12 | 34.30 | 33.97 | 34.21 | 875,311 | +0.30(+0.88%) |
Apr 20, 2015 | 33.57 | 33.97 | 33.57 | 33.91 | 765,450 | +0.62(+1.87%) |
Apr 17, 2015 | 33.67 | 33.71 | 33.11 | 33.29 | 858,778 | -0.76(-2.22%) |
Apr 16, 2015 | 33.82 | 34.11 | 33.48 | 34.04 | 736,564 | +0.35(+1.05%) |
Apr 15, 2015 | 33.63 | 34.41 | 33.52 | 33.69 | 1,631,422 | +0.24(+0.73%) |
Apr 14, 2015 | 33.15 | 33.58 | 32.95 | 33.45 | 929,876 | +0.35(+1.05%) |
Apr 13, 2015 | 33.05 | 33.52 | 32.95 | 33.10 | 644,885 | +0.06(+0.19%) |
Apr 10, 2015 | 33.19 | 33.33 | 32.78 | 33.04 | 510,005 | -0.13(-0.40%) |
Apr 09, 2015 | 32.82 | 33.20 | 32.60 | 33.17 | 587,688 | +0.34(+1.03%) |
Apr 08, 2015 | 32.91 | 33.04 | 32.49 | 32.83 | 1,073,053 | +0.03(+0.10%) |
Apr 07, 2015 | 33.33 | 33.52 | 32.78 | 32.80 | 896,465 | -0.56(-1.68%) |
Apr 06, 2015 | 32.89 | 33.50 | 32.70 | 33.36 | 726,996 | +0.21(+0.64%) |
Apr 02, 2015 | 32.89 | 33.15 | 33.15 | 33.15 | 620,631 | +0.26(+0.79%) |
Apr 01, 2015 | 32.72 | 33.09 | 32.33 | 32.89 | 914,194 | +0.07(+0.22%) |
Mar 31, 2015 | 32.77 | 33.02 | 32.60 | 32.82 | 947,975 | -0.15(-0.45%) |
Mar 30, 2015 | 32.73 | 33.17 | 32.71 | 32.96 | 682,289 | +0.47(+1.43%) |
Mar 27, 2015 | 32.62 | 32.78 | 32.24 | 32.50 | 629,432 | -0.17(-0.51%) |
Mar 26, 2015 | 32.80 | 33.21 | 32.66 | 32.67 | 793,465 | -0.22(-0.67%) |
Mar 25, 2015 | 33.66 | 33.76 | 32.87 | 32.89 | 792,671 | -0.72(-2.13%) |
Mar 24, 2015 | 33.78 | 33.78 | 33.45 | 33.60 | 663,998 | -0.11(-0.33%) |
Mar 23, 2015 | 33.76 | 33.93 | 33.64 | 33.71 | 759,175 | -0.02(-0.07%) |
Mar 20, 2015 | 33.20 | 33.82 | 33.08 | 33.74 | 1,483,817 | +0.71(+2.15%) |
Mar 19, 2015 | 33.31 | 33.49 | 32.89 | 33.03 | 853,940 | -0.39(-1.18%) |
Mar 18, 2015 | 33.60 | 33.70 | 32.80 | 33.42 | 1,418,883 | -0.20(-0.61%) |
Mar 17, 2015 | 33.78 | 33.95 | 33.53 | 33.63 | 1,110,167 | -0.35(-1.02%) |
Mar 16, 2015 | 33.67 | 34.01 | 33.54 | 33.97 | 668,869 | +0.56(+1.67%) |
Mar 13, 2015 | 33.66 | 33.82 | 33.11 | 33.41 | 560,068 | -0.39(-1.17%) |
Mar 12, 2015 | 33.37 | 33.84 | 33.10 | 33.81 | 535,498 | +0.71(+2.14%) |
Mar 11, 2015 | 32.82 | 33.10 | 32.63 | 33.10 | 730,408 | +0.46(+1.40%) |
Mar 10, 2015 | 32.82 | 33.03 | 32.56 | 32.64 | 965,585 | -0.73(-2.20%) |
Mar 09, 2015 | 33.39 | 33.60 | 33.25 | 33.37 | 806,722 | +0.07(+0.21%) |
Mar 06, 2015 | 33.71 | 34.41 | 33.29 | 33.30 | 1,108,723 | -0.40(-1.19%) |
Mar 05, 2015 | 33.00 | 33.75 | 32.85 | 33.71 | 1,179,243 | +0.73(+2.20%) |
Mar 04, 2015 | 33.08 | 33.17 | 32.76 | 32.98 | 643,222 | -0.19(-0.57%) |
Mar 03, 2015 | 33.41 | 33.52 | 33.15 | 33.17 | 888,608 | -0.39(-1.17%) |