Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.11 | 32.27 | 31.61 | 31.95 | 177,726 | -0.28(-0.87%) |
May 28, 2015 | 31.94 | 32.32 | 31.81 | 32.23 | 155,882 | +0.33(+1.03%) |
May 27, 2015 | 31.99 | 32.24 | 31.66 | 31.90 | 338,633 | -0.11(-0.34%) |
May 26, 2015 | 31.90 | 32.29 | 31.81 | 32.01 | 277,178 | -0.12(-0.37%) |
May 22, 2015 | 32.10 | 32.13 | 32.13 | 32.13 | 157,400 | -0.06(-0.19%) |
May 21, 2015 | 32.37 | 32.42 | 31.80 | 32.19 | 306,567 | -0.18(-0.56%) |
May 20, 2015 | 32.67 | 32.70 | 32.22 | 32.37 | 149,699 | -0.11(-0.34%) |
May 19, 2015 | 32.38 | 32.74 | 32.28 | 32.48 | 162,941 | -0.02(-0.05%) |
May 18, 2015 | 32.34 | 32.50 | 32.13 | 32.49 | 178,018 | +0.17(+0.54%) |
May 15, 2015 | 32.46 | 32.49 | 32.07 | 32.32 | 153,232 | -0.03(-0.09%) |
May 14, 2015 | 32.15 | 32.58 | 31.98 | 32.35 | 196,861 | +0.21(+0.65%) |
May 13, 2015 | 32.37 | 32.74 | 32.00 | 32.14 | 235,131 | -0.21(-0.65%) |
May 12, 2015 | 31.92 | 32.42 | 31.84 | 32.35 | 358,166 | +0.20(+0.62%) |
May 11, 2015 | 32.35 | 32.70 | 31.95 | 32.15 | 339,890 | -0.32(-0.99%) |
May 08, 2015 | 33.05 | 33.36 | 32.42 | 32.47 | 344,728 | -0.33(-1.01%) |
May 07, 2015 | 32.40 | 32.95 | 32.28 | 32.80 | 429,494 | +0.21(+0.64%) |
May 06, 2015 | 32.51 | 32.81 | 32.24 | 32.59 | 195,488 | +0.13(+0.40%) |
May 05, 2015 | 32.70 | 33.00 | 32.11 | 32.46 | 393,826 | -0.17(-0.52%) |
May 04, 2015 | 32.53 | 33.13 | 32.52 | 32.63 | 247,389 | +0.24(+0.74%) |
May 01, 2015 | 32.63 | 32.80 | 32.11 | 32.39 | 240,119 | -0.03(-0.09%) |
Apr 30, 2015 | 32.97 | 33.11 | 32.23 | 32.42 | 418,542 | -0.72(-2.17%) |
Apr 29, 2015 | 33.10 | 33.34 | 32.73 | 33.14 | 302,986 | -0.19(-0.57%) |
Apr 28, 2015 | 33.95 | 34.01 | 33.09 | 33.33 | 402,278 | -0.69(-2.03%) |
Apr 27, 2015 | 34.41 | 34.67 | 33.70 | 34.02 | 484,121 | -0.17(-0.50%) |
Apr 24, 2015 | 34.20 | 34.61 | 33.91 | 34.19 | 540,358 | +0.10(+0.29%) |
Apr 23, 2015 | 32.00 | 34.42 | 32.00 | 34.09 | 1,175,034 | +1.88(+5.84%) |
Apr 22, 2015 | 31.86 | 33.05 | 31.78 | 32.21 | 1,335,120 | -1.00(-3.01%) |
Apr 21, 2015 | 34.32 | 34.32 | 32.84 | 33.21 | 1,106,391 | -1.16(-3.36%) |
Apr 20, 2015 | 33.79 | 34.46 | 33.50 | 34.37 | 541,763 | +0.88(+2.61%) |
Apr 17, 2015 | 33.36 | 33.77 | 33.26 | 33.49 | 479,352 | -0.13(-0.39%) |
Apr 16, 2015 | 34.14 | 34.29 | 33.52 | 33.62 | 434,678 | -0.73(-2.13%) |
Apr 15, 2015 | 33.70 | 34.93 | 33.69 | 34.35 | 587,914 | +0.61(+1.81%) |
Apr 14, 2015 | 33.56 | 33.82 | 33.33 | 33.74 | 357,387 | +0.15(+0.45%) |
Apr 13, 2015 | 33.55 | 33.78 | 33.02 | 33.59 | 297,631 | -0.02(-0.06%) |
Apr 10, 2015 | 33.51 | 33.64 | 33.08 | 33.61 | 199,609 | +0.12(+0.36%) |
Apr 09, 2015 | 33.65 | 33.89 | 33.13 | 33.49 | 413,660 | +0.06(+0.18%) |
Apr 08, 2015 | 32.78 | 33.65 | 32.78 | 33.43 | 273,432 | +0.77(+2.36%) |
Apr 07, 2015 | 32.99 | 33.47 | 32.62 | 32.66 | 303,090 | -0.33(-1.00%) |
Apr 06, 2015 | 32.43 | 33.10 | 32.23 | 32.99 | 264,933 | +0.45(+1.38%) |
Apr 02, 2015 | 32.09 | 32.54 | 32.54 | 32.54 | 218,100 | +0.32(+0.99%) |
Apr 01, 2015 | 32.60 | 32.76 | 32.10 | 32.22 | 477,694 | -0.41(-1.26%) |
Mar 31, 2015 | 32.76 | 33.09 | 32.30 | 32.63 | 255,669 | -0.26(-0.79%) |
Mar 30, 2015 | 32.22 | 33.04 | 32.17 | 32.89 | 370,384 | +0.91(+2.85%) |
Mar 27, 2015 | 32.09 | 32.25 | 31.71 | 31.98 | 323,361 | +0.02(+0.06%) |
Mar 26, 2015 | 31.89 | 32.22 | 31.55 | 31.96 | 277,718 | +0.00(+0.00%) |
Mar 25, 2015 | 33.35 | 33.54 | 31.86 | 31.96 | 530,747 | -1.23(-3.71%) |
Mar 24, 2015 | 32.78 | 33.98 | 32.78 | 33.19 | 592,075 | +0.44(+1.34%) |
Mar 23, 2015 | 32.00 | 32.77 | 31.89 | 32.75 | 382,586 | +0.69(+2.15%) |
Mar 20, 2015 | 32.11 | 32.24 | 31.74 | 32.06 | 735,925 | -0.02(-0.06%) |
Mar 19, 2015 | 32.38 | 32.64 | 31.63 | 32.08 | 735,850 | -0.26(-0.80%) |
Mar 18, 2015 | 30.71 | 32.90 | 29.92 | 32.34 | 1,809,135 | +0.28(+0.87%) |
Mar 17, 2015 | 32.55 | 32.59 | 31.73 | 32.06 | 340,961 | -0.53(-1.63%) |
Mar 16, 2015 | 33.10 | 33.45 | 32.49 | 32.59 | 405,121 | -0.42(-1.27%) |
Mar 13, 2015 | 33.40 | 33.40 | 32.75 | 33.01 | 623,229 | -0.40(-1.20%) |
Mar 12, 2015 | 33.67 | 33.90 | 32.92 | 33.41 | 499,560 | -0.14(-0.40%) |
Mar 11, 2015 | 33.96 | 34.00 | 33.39 | 33.55 | 573,967 | -0.46(-1.37%) |
Mar 10, 2015 | 33.96 | 34.36 | 33.79 | 34.01 | 432,496 | -0.47(-1.36%) |
Mar 09, 2015 | 34.25 | 34.50 | 34.05 | 34.48 | 440,324 | +0.18(+0.52%) |
Mar 06, 2015 | 34.62 | 34.70 | 34.01 | 34.30 | 687,899 | -0.63(-1.80%) |
Mar 05, 2015 | 33.79 | 34.99 | 33.52 | 34.93 | 623,913 | +1.14(+3.37%) |
Mar 04, 2015 | 33.60 | 33.86 | 33.65 | 33.79 | 320,425 | +0.14(+0.42%) |
Mar 03, 2015 | 33.28 | 33.69 | 33.05 | 33.65 | 307,060 | +0.18(+0.54%) |