Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.94 | 33.94 | 33.42 | 33.71 | 290,758 | -0.25(-0.72%) |
May 28, 2015 | 33.59 | 34.01 | 33.53 | 33.96 | 202,172 | +0.23(+0.67%) |
May 27, 2015 | 33.68 | 33.87 | 33.51 | 33.73 | 265,661 | +0.05(+0.14%) |
May 26, 2015 | 33.67 | 33.83 | 33.33 | 33.68 | 295,140 | -0.04(-0.11%) |
May 22, 2015 | 33.50 | 33.72 | 33.72 | 33.72 | 201,018 | +0.20(+0.59%) |
May 21, 2015 | 33.35 | 33.67 | 33.17 | 33.52 | 224,814 | +0.09(+0.28%) |
May 20, 2015 | 33.71 | 33.76 | 33.40 | 33.43 | 266,951 | -0.25(-0.75%) |
May 19, 2015 | 33.87 | 33.98 | 33.59 | 33.68 | 288,611 | -0.11(-0.33%) |
May 18, 2015 | 32.90 | 34.00 | 32.90 | 33.80 | 431,483 | +0.89(+2.72%) |
May 15, 2015 | 33.03 | 33.29 | 32.67 | 32.90 | 230,711 | -0.03(-0.09%) |
May 14, 2015 | 33.04 | 33.07 | 32.66 | 32.93 | 180,590 | +0.03(+0.09%) |
May 13, 2015 | 32.99 | 33.27 | 32.70 | 32.90 | 222,536 | -0.08(-0.26%) |
May 12, 2015 | 32.63 | 33.20 | 32.19 | 32.99 | 465,810 | +0.33(+1.01%) |
May 11, 2015 | 32.58 | 32.93 | 32.55 | 32.66 | 329,245 | +0.08(+0.23%) |
May 08, 2015 | 32.82 | 32.96 | 32.43 | 32.58 | 302,475 | -0.05(-0.14%) |
May 07, 2015 | 32.30 | 32.84 | 32.25 | 32.63 | 211,417 | +0.25(+0.79%) |
May 06, 2015 | 32.89 | 32.89 | 31.98 | 32.38 | 367,812 | -0.45(-1.38%) |
May 05, 2015 | 32.76 | 33.07 | 32.66 | 32.83 | 415,421 | +0.10(+0.32%) |
May 04, 2015 | 32.44 | 32.88 | 32.36 | 32.72 | 302,789 | +0.35(+1.08%) |
May 01, 2015 | 32.06 | 32.48 | 31.88 | 32.38 | 395,032 | +0.40(+1.27%) |
Apr 30, 2015 | 32.38 | 32.69 | 31.87 | 31.97 | 709,887 | -0.54(-1.65%) |
Apr 29, 2015 | 32.19 | 32.60 | 31.99 | 32.51 | 544,203 | +0.21(+0.64%) |
Apr 28, 2015 | 31.91 | 32.49 | 31.91 | 32.30 | 441,667 | +0.33(+1.03%) |
Apr 27, 2015 | 32.55 | 32.74 | 31.83 | 31.97 | 463,894 | -0.51(-1.57%) |
Apr 24, 2015 | 32.21 | 32.68 | 31.80 | 32.48 | 471,461 | +0.27(+0.85%) |
Apr 23, 2015 | 32.18 | 32.40 | 31.89 | 32.21 | 709,618 | -0.36(-1.10%) |
Apr 22, 2015 | 31.14 | 32.93 | 31.10 | 32.56 | 1,780,117 | +2.05(+6.73%) |
Apr 21, 2015 | 31.00 | 31.14 | 30.40 | 30.51 | 717,023 | -0.46(-1.49%) |
Apr 20, 2015 | 30.65 | 31.09 | 30.65 | 30.97 | 244,533 | +0.39(+1.26%) |
Apr 17, 2015 | 31.00 | 31.07 | 30.34 | 30.59 | 518,062 | -0.56(-1.81%) |
Apr 16, 2015 | 31.02 | 31.28 | 30.85 | 31.15 | 430,996 | +0.13(+0.43%) |
Apr 15, 2015 | 31.31 | 31.31 | 30.97 | 31.02 | 423,956 | -0.16(-0.51%) |
Apr 14, 2015 | 31.35 | 31.74 | 30.94 | 31.18 | 522,141 | -0.28(-0.90%) |
Apr 13, 2015 | 31.64 | 31.83 | 31.42 | 31.46 | 282,947 | -0.17(-0.54%) |
Apr 10, 2015 | 31.80 | 31.97 | 31.57 | 31.63 | 475,638 | -0.09(-0.30%) |
Apr 09, 2015 | 31.61 | 31.75 | 31.37 | 31.73 | 417,590 | +0.03(+0.09%) |
Apr 08, 2015 | 31.78 | 31.97 | 31.41 | 31.70 | 476,010 | -0.08(-0.27%) |
Apr 07, 2015 | 31.90 | 32.22 | 31.76 | 31.78 | 296,227 | -0.21(-0.65%) |
Apr 06, 2015 | 31.91 | 32.39 | 31.76 | 31.99 | 329,342 | -0.23(-0.70%) |
Apr 02, 2015 | 32.42 | 32.22 | 32.22 | 32.22 | 440,159 | -0.19(-0.58%) |
Apr 01, 2015 | 32.05 | 32.42 | 31.77 | 32.40 | 518,334 | +0.37(+1.15%) |
Mar 31, 2015 | 31.91 | 32.24 | 31.75 | 32.04 | 293,408 | +0.03(+0.09%) |
Mar 30, 2015 | 31.97 | 32.31 | 31.97 | 32.01 | 259,892 | +0.14(+0.44%) |
Mar 27, 2015 | 31.90 | 31.97 | 31.66 | 31.87 | 248,263 | -0.03(-0.09%) |
Mar 26, 2015 | 31.04 | 31.95 | 30.71 | 31.90 | 422,886 | +0.82(+2.64%) |
Mar 25, 2015 | 31.86 | 31.99 | 31.08 | 31.08 | 468,604 | -0.78(-2.45%) |
Mar 24, 2015 | 32.26 | 32.34 | 31.82 | 31.86 | 251,227 | -0.42(-1.31%) |
Mar 23, 2015 | 32.23 | 32.54 | 32.22 | 32.28 | 289,178 | +0.04(+0.12%) |
Mar 20, 2015 | 32.27 | 32.53 | 31.98 | 32.24 | 854,554 | +0.13(+0.41%) |
Mar 19, 2015 | 32.02 | 32.22 | 31.70 | 32.11 | 277,644 | +0.00(+0.00%) |
Mar 18, 2015 | 32.33 | 32.53 | 31.99 | 32.11 | 292,892 | -0.25(-0.79%) |
Mar 17, 2015 | 32.07 | 32.44 | 31.90 | 32.37 | 353,640 | +0.23(+0.70%) |
Mar 16, 2015 | 31.99 | 32.25 | 31.83 | 32.14 | 437,943 | +0.25(+0.80%) |
Mar 13, 2015 | 32.24 | 32.43 | 31.47 | 31.89 | 719,351 | -0.41(-1.25%) |
Mar 12, 2015 | 31.99 | 32.55 | 31.87 | 32.29 | 462,726 | +0.47(+1.48%) |
Mar 11, 2015 | 30.56 | 32.06 | 30.45 | 31.82 | 812,267 | +1.25(+4.10%) |
Mar 10, 2015 | 30.56 | 30.93 | 30.40 | 30.57 | 358,313 | -0.17(-0.55%) |
Mar 09, 2015 | 30.85 | 30.85 | 30.41 | 30.74 | 454,881 | +0.22(+0.71%) |
Mar 06, 2015 | 30.38 | 31.48 | 30.38 | 30.52 | 580,774 | +0.06(+0.19%) |
Mar 05, 2015 | 30.82 | 30.82 | 30.13 | 30.46 | 393,604 | -0.26(-0.86%) |
Mar 04, 2015 | 30.56 | 31.08 | 30.37 | 30.73 | 321,254 | +0.08(+0.25%) |
Mar 03, 2015 | 30.83 | 31.04 | 30.42 | 30.65 | 553,406 | -0.19(-0.61%) |