Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.23 | 32.90 | 32.00 | 32.73 | 60,296 | +0.38(+1.17%) |
May 28, 2015 | 32.50 | 32.61 | 32.00 | 32.35 | 34,662 | +0.02(+0.06%) |
May 27, 2015 | 32.23 | 32.46 | 32.00 | 32.33 | 78,280 | +0.28(+0.87%) |
May 26, 2015 | 32.78 | 32.78 | 31.78 | 32.05 | 117,844 | -0.38(-1.17%) |
May 22, 2015 | 32.66 | 32.43 | 32.43 | 32.43 | 58,600 | -0.13(-0.40%) |
May 21, 2015 | 32.50 | 32.83 | 32.15 | 32.56 | 162,065 | +0.09(+0.28%) |
May 20, 2015 | 32.35 | 32.84 | 32.13 | 32.47 | 385,305 | +0.05(+0.15%) |
May 19, 2015 | 32.10 | 32.59 | 31.58 | 32.42 | 134,677 | +0.41(+1.28%) |
May 18, 2015 | 30.68 | 32.03 | 30.26 | 32.01 | 75,054 | +1.30(+4.23%) |
May 15, 2015 | 31.67 | 31.68 | 30.59 | 30.71 | 161,086 | -0.87(-2.75%) |
May 14, 2015 | 32.90 | 32.90 | 31.41 | 31.58 | 127,579 | -0.74(-2.29%) |
May 13, 2015 | 35.29 | 35.97 | 32.05 | 32.32 | 514,842 | -0.43(-1.31%) |
May 12, 2015 | 32.56 | 33.30 | 32.16 | 32.75 | 118,138 | +0.18(+0.55%) |
May 11, 2015 | 32.59 | 33.62 | 32.31 | 32.57 | 68,790 | -0.15(-0.46%) |
May 08, 2015 | 32.56 | 33.00 | 32.37 | 32.72 | 106,476 | +0.23(+0.71%) |
May 07, 2015 | 32.31 | 32.66 | 32.07 | 32.49 | 75,945 | +0.07(+0.22%) |
May 06, 2015 | 32.46 | 32.70 | 31.96 | 32.42 | 133,751 | +0.03(+0.09%) |
May 05, 2015 | 32.55 | 32.72 | 31.98 | 32.39 | 74,803 | -0.12(-0.37%) |
May 04, 2015 | 33.00 | 33.00 | 32.06 | 32.51 | 69,254 | -0.47(-1.43%) |
May 01, 2015 | 32.78 | 32.99 | 32.00 | 32.98 | 101,489 | +0.49(+1.51%) |
Apr 30, 2015 | 32.59 | 32.98 | 32.08 | 32.49 | 108,852 | -0.19(-0.58%) |
Apr 29, 2015 | 32.16 | 32.72 | 31.97 | 32.68 | 65,079 | +0.58(+1.81%) |
Apr 28, 2015 | 32.37 | 32.37 | 31.95 | 32.10 | 97,613 | -0.17(-0.53%) |
Apr 27, 2015 | 32.97 | 33.03 | 31.81 | 32.27 | 139,782 | -0.41(-1.25%) |
Apr 24, 2015 | 33.31 | 33.60 | 32.52 | 32.68 | 55,903 | -0.28(-0.85%) |
Apr 23, 2015 | 33.00 | 33.54 | 32.51 | 32.96 | 52,787 | -0.06(-0.18%) |
Apr 22, 2015 | 34.40 | 34.41 | 32.93 | 33.02 | 71,234 | -1.50(-4.35%) |
Apr 21, 2015 | 33.05 | 34.55 | 32.62 | 34.52 | 166,329 | +1.61(+4.89%) |
Apr 20, 2015 | 32.05 | 32.91 | 31.97 | 32.91 | 75,339 | +0.90(+2.81%) |
Apr 17, 2015 | 32.12 | 32.63 | 31.67 | 32.01 | 249,165 | -0.58(-1.78%) |
Apr 16, 2015 | 33.09 | 33.37 | 32.49 | 32.59 | 52,267 | -0.52(-1.57%) |
Apr 15, 2015 | 33.49 | 33.72 | 32.53 | 33.11 | 97,289 | -0.34(-1.02%) |
Apr 14, 2015 | 32.47 | 33.59 | 32.15 | 33.45 | 135,332 | +0.98(+3.02%) |
Apr 13, 2015 | 32.56 | 33.12 | 32.25 | 32.47 | 90,416 | -0.25(-0.76%) |
Apr 10, 2015 | 33.25 | 33.52 | 32.63 | 32.72 | 62,690 | -0.23(-0.70%) |
Apr 09, 2015 | 33.19 | 33.34 | 32.66 | 32.95 | 109,109 | -0.15(-0.45%) |
Apr 08, 2015 | 32.45 | 33.21 | 32.45 | 33.10 | 74,924 | +0.89(+2.76%) |
Apr 07, 2015 | 33.03 | 33.03 | 32.03 | 32.21 | 88,264 | -0.70(-2.13%) |
Apr 06, 2015 | 32.22 | 32.99 | 32.00 | 32.91 | 68,410 | +1.24(+3.92%) |
Apr 02, 2015 | 32.34 | 31.67 | 31.67 | 31.67 | 191,300 | -0.95(-2.91%) |
Apr 01, 2015 | 34.68 | 34.68 | 32.32 | 32.62 | 177,599 | -2.08(-5.99%) |
Mar 31, 2015 | 33.75 | 35.85 | 33.59 | 34.70 | 783,516 | +0.70(+2.06%) |
Mar 30, 2015 | 33.50 | 34.24 | 33.28 | 34.00 | 92,400 | +0.70(+2.10%) |
Mar 27, 2015 | 33.63 | 33.90 | 32.78 | 33.30 | 81,432 | -0.35(-1.04%) |
Mar 26, 2015 | 32.79 | 33.78 | 32.61 | 33.65 | 112,565 | +0.58(+1.75%) |
Mar 25, 2015 | 34.49 | 34.99 | 32.51 | 33.07 | 146,106 | -1.38(-4.01%) |
Mar 24, 2015 | 34.89 | 35.20 | 34.40 | 34.45 | 145,365 | -0.48(-1.37%) |
Mar 23, 2015 | 34.76 | 35.66 | 34.45 | 34.93 | 129,957 | +0.17(+0.49%) |
Mar 20, 2015 | 34.68 | 35.27 | 34.56 | 34.76 | 511,148 | +0.66(+1.94%) |
Mar 19, 2015 | 33.75 | 34.29 | 33.42 | 34.10 | 136,579 | +0.34(+1.01%) |
Mar 18, 2015 | 33.09 | 33.95 | 33.05 | 33.76 | 91,146 | +0.51(+1.53%) |
Mar 17, 2015 | 33.72 | 34.21 | 33.11 | 33.25 | 97,285 | -0.55(-1.63%) |
Mar 16, 2015 | 34.42 | 34.91 | 33.57 | 33.80 | 230,949 | -0.25(-0.73%) |
Mar 13, 2015 | 34.74 | 34.90 | 33.76 | 34.05 | 207,073 | -0.83(-2.38%) |
Mar 12, 2015 | 35.25 | 35.43 | 34.58 | 34.88 | 76,075 | -0.01(-0.03%) |
Mar 11, 2015 | 34.37 | 35.61 | 34.32 | 34.89 | 97,987 | +0.33(+0.95%) |
Mar 10, 2015 | 34.58 | 35.03 | 34.08 | 34.56 | 133,853 | +0.11(+0.32%) |
Mar 09, 2015 | 34.54 | 34.84 | 33.72 | 34.45 | 103,021 | +0.19(+0.55%) |
Mar 06, 2015 | 35.48 | 35.48 | 33.75 | 34.26 | 120,137 | -0.91(-2.59%) |
Mar 05, 2015 | 35.23 | 35.75 | 34.90 | 35.17 | 82,240 | +0.26(+0.74%) |
Mar 04, 2015 | 34.69 | 35.74 | 34.53 | 34.91 | 83,151 | -0.18(-0.51%) |
Mar 03, 2015 | 34.14 | 35.72 | 34.14 | 35.09 | 123,223 | +1.01(+2.96%) |