Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.77 | 34.94 | 34.10 | 34.14 | 288,801 | -0.61(-1.76%) |
May 28, 2015 | 35.45 | 36.03 | 34.43 | 34.75 | 374,543 | -0.75(-2.11%) |
May 27, 2015 | 33.98 | 35.56 | 33.92 | 35.49 | 342,930 | +1.51(+4.46%) |
May 26, 2015 | 33.77 | 34.14 | 33.38 | 33.98 | 334,148 | +0.03(+0.08%) |
May 22, 2015 | 34.05 | 33.96 | 33.96 | 33.96 | 207,375 | -0.26(-0.75%) |
May 21, 2015 | 33.82 | 34.38 | 33.09 | 34.21 | 208,440 | +0.42(+1.25%) |
May 20, 2015 | 34.08 | 34.48 | 33.67 | 33.79 | 180,014 | -0.04(-0.13%) |
May 19, 2015 | 34.57 | 34.57 | 33.69 | 33.83 | 249,496 | -0.59(-1.72%) |
May 18, 2015 | 33.56 | 34.87 | 33.45 | 34.43 | 446,482 | +0.76(+2.27%) |
May 15, 2015 | 32.77 | 33.84 | 32.59 | 33.67 | 371,385 | +0.89(+2.72%) |
May 14, 2015 | 32.40 | 32.83 | 32.40 | 32.77 | 280,959 | +0.54(+1.67%) |
May 13, 2015 | 31.93 | 32.50 | 31.68 | 32.24 | 223,419 | +0.37(+1.16%) |
May 12, 2015 | 32.36 | 32.52 | 31.57 | 31.87 | 214,399 | -0.65(-2.00%) |
May 11, 2015 | 33.02 | 33.62 | 32.52 | 32.52 | 252,317 | -0.62(-1.89%) |
May 08, 2015 | 33.11 | 33.42 | 32.35 | 33.14 | 298,384 | +0.41(+1.26%) |
May 07, 2015 | 32.22 | 33.10 | 32.19 | 32.73 | 272,075 | +0.40(+1.24%) |
May 06, 2015 | 32.09 | 32.43 | 31.91 | 32.33 | 248,088 | +0.35(+1.10%) |
May 05, 2015 | 31.88 | 32.65 | 31.74 | 31.98 | 301,465 | +0.06(+0.19%) |
May 04, 2015 | 32.11 | 32.96 | 31.15 | 31.92 | 347,614 | -0.12(-0.37%) |
May 01, 2015 | 33.01 | 33.19 | 31.17 | 32.04 | 492,579 | -0.96(-2.91%) |
Apr 30, 2015 | 34.74 | 35.08 | 32.77 | 33.00 | 474,821 | -2.15(-6.11%) |
Apr 29, 2015 | 35.42 | 35.46 | 34.76 | 35.15 | 191,268 | -0.40(-1.13%) |
Apr 28, 2015 | 35.29 | 35.59 | 34.79 | 35.55 | 242,852 | +0.18(+0.52%) |
Apr 27, 2015 | 35.99 | 36.62 | 35.33 | 35.36 | 197,227 | -0.58(-1.61%) |
Apr 24, 2015 | 36.22 | 36.22 | 35.56 | 35.94 | 192,008 | -0.15(-0.40%) |
Apr 23, 2015 | 35.93 | 36.19 | 35.57 | 36.09 | 163,848 | -0.02(-0.05%) |
Apr 22, 2015 | 36.47 | 36.58 | 35.79 | 36.11 | 333,430 | -0.43(-1.17%) |
Apr 21, 2015 | 36.88 | 36.88 | 36.49 | 36.53 | 255,933 | -0.25(-0.68%) |
Apr 20, 2015 | 37.20 | 37.20 | 36.53 | 36.78 | 353,387 | -0.23(-0.62%) |
Apr 17, 2015 | 36.69 | 38.06 | 36.27 | 37.01 | 312,909 | +0.09(+0.26%) |
Apr 16, 2015 | 37.21 | 37.54 | 36.90 | 36.92 | 141,551 | -0.55(-1.46%) |
Apr 15, 2015 | 37.24 | 37.84 | 36.88 | 37.47 | 151,261 | +0.34(+0.92%) |
Apr 14, 2015 | 37.00 | 37.45 | 36.34 | 37.12 | 128,440 | +0.16(+0.44%) |
Apr 13, 2015 | 37.57 | 37.57 | 36.64 | 36.96 | 136,394 | -0.63(-1.69%) |
Apr 10, 2015 | 36.91 | 37.72 | 36.66 | 37.60 | 164,790 | +0.92(+2.52%) |
Apr 09, 2015 | 36.58 | 36.82 | 36.01 | 36.67 | 153,341 | +0.03(+0.07%) |
Apr 08, 2015 | 36.89 | 37.00 | 36.31 | 36.64 | 180,065 | -0.18(-0.49%) |
Apr 07, 2015 | 37.46 | 37.46 | 36.79 | 36.82 | 283,246 | -0.57(-1.53%) |
Apr 06, 2015 | 36.26 | 37.43 | 36.20 | 37.40 | 200,962 | +0.85(+2.32%) |
Apr 02, 2015 | 36.27 | 36.55 | 36.55 | 36.55 | 180,802 | +0.33(+0.92%) |
Apr 01, 2015 | 36.32 | 36.34 | 35.80 | 36.22 | 270,759 | -0.29(-0.80%) |
Mar 31, 2015 | 37.27 | 37.27 | 36.39 | 36.51 | 146,106 | -1.02(-2.72%) |
Mar 30, 2015 | 36.64 | 37.55 | 36.59 | 37.53 | 221,822 | +1.02(+2.79%) |
Mar 27, 2015 | 35.93 | 36.54 | 35.82 | 36.51 | 327,655 | +0.51(+1.43%) |
Mar 26, 2015 | 35.91 | 36.16 | 35.18 | 35.99 | 180,358 | -0.12(-0.33%) |
Mar 25, 2015 | 37.96 | 38.07 | 36.05 | 36.11 | 181,103 | -1.76(-4.63%) |
Mar 24, 2015 | 37.48 | 37.95 | 37.23 | 37.87 | 253,414 | +0.31(+0.82%) |
Mar 23, 2015 | 36.62 | 37.72 | 36.41 | 37.56 | 266,392 | +0.81(+2.21%) |
Mar 20, 2015 | 36.32 | 36.82 | 36.13 | 36.75 | 312,990 | +0.55(+1.51%) |
Mar 19, 2015 | 35.33 | 36.32 | 35.09 | 36.20 | 253,831 | +0.88(+2.50%) |
Mar 18, 2015 | 35.19 | 35.63 | 34.71 | 35.32 | 130,171 | +0.00(+0.00%) |
Mar 17, 2015 | 35.04 | 35.40 | 34.58 | 35.32 | 170,310 | +0.08(+0.22%) |
Mar 16, 2015 | 35.00 | 35.38 | 34.72 | 35.24 | 139,813 | +0.40(+1.16%) |
Mar 13, 2015 | 35.25 | 35.25 | 34.25 | 34.84 | 175,632 | -0.36(-1.02%) |
Mar 12, 2015 | 35.34 | 35.67 | 34.49 | 35.20 | 200,379 | +0.06(+0.17%) |
Mar 11, 2015 | 34.46 | 35.18 | 34.20 | 35.14 | 220,061 | +0.59(+1.71%) |
Mar 10, 2015 | 34.47 | 34.79 | 34.24 | 34.55 | 240,762 | -0.26(-0.74%) |
Mar 09, 2015 | 34.53 | 34.99 | 34.48 | 34.80 | 116,929 | +0.29(+0.84%) |
Mar 06, 2015 | 34.57 | 35.00 | 34.44 | 34.51 | 195,025 | -0.40(-1.15%) |
Mar 05, 2015 | 35.37 | 35.39 | 34.75 | 34.92 | 176,676 | -0.44(-1.24%) |
Mar 04, 2015 | 35.62 | 35.69 | 34.97 | 35.35 | 182,923 | -0.33(-0.94%) |
Mar 03, 2015 | 35.53 | 36.29 | 35.23 | 35.69 | 208,613 | -0.02(-0.06%) |