Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.21 | 31.21 | 31.09 | 31.15 | 2,489 | -0.99(-3.08%) |
May 28, 2015 | 31.81 | 32.47 | 31.81 | 32.14 | 3,173 | -1.10(-3.31%) |
May 27, 2015 | 33.15 | 34.16 | 33.15 | 33.24 | 1,567 | -0.47(-1.39%) |
May 26, 2015 | 33.68 | 34.32 | 33.68 | 33.71 | 4,234 | -1.65(-4.67%) |
May 22, 2015 | 35.36 | 35.36 | 35.36 | 0 | +0.27(+0.77%) | |
May 21, 2015 | 34.71 | 35.10 | 34.66 | 35.09 | 1,586 | +0.34(+0.98%) |
May 20, 2015 | 34.79 | 34.79 | 34.69 | 34.75 | 3,007 | +0.17(+0.49%) |
May 19, 2015 | 34.72 | 34.72 | 34.46 | 34.58 | 3,065 | +0.31(+0.90%) |
May 18, 2015 | 34.27 | 34.27 | 34.23 | 34.27 | 2,369 | -0.67(-1.92%) |
May 15, 2015 | 35.20 | 35.25 | 34.94 | 34.94 | 5,661 | -1.67(-4.56%) |
May 14, 2015 | 36.49 | 36.61 | 36.49 | 36.61 | 2,408 | +0.11(+0.30%) |
May 13, 2015 | 36.50 | 36.50 | 36.50 | 36.50 | 1,615 | +0.05(+0.14%) |
May 12, 2015 | 36.44 | 36.45 | 35.97 | 36.45 | 2,135 | +0.61(+1.71%) |
May 11, 2015 | 35.75 | 36.40 | 35.75 | 35.84 | 2,401 | -0.71(-1.95%) |
May 08, 2015 | 36.45 | 36.55 | 36.45 | 36.55 | 4,945 | +1.90(+5.48%) |
May 07, 2015 | 33.96 | 34.65 | 33.96 | 34.65 | 6,984 | +2.65(+8.28%) |
May 06, 2015 | 32.15 | 32.24 | 32.00 | 32.00 | 5,752 | -0.31(-0.96%) |
May 05, 2015 | 32.32 | 32.75 | 32.31 | 32.31 | 2,204 | -0.64(-1.94%) |
May 04, 2015 | 33.47 | 33.47 | 32.58 | 32.95 | 8,685 | +0.25(+0.76%) |
May 01, 2015 | 32.70 | 33.40 | 32.70 | 32.70 | 3,355 | -0.05(-0.15%) |
Apr 30, 2015 | 33.20 | 33.67 | 32.75 | 32.75 | 8,412 | -2.93(-8.21%) |
Apr 29, 2015 | 34.40 | 35.68 | 34.40 | 35.68 | 2,252 | +1.57(+4.60%) |
Apr 28, 2015 | 34.98 | 34.98 | 34.98 | 34.11 | 1,097 | -1.89(-5.25%) |
Apr 27, 2015 | 35.87 | 36.00 | 35.33 | 36.00 | 2,356 | +0.00(+0.00%) |
Apr 24, 2015 | 35.84 | 36.07 | 35.63 | 36.00 | 2,801 | +0.16(+0.45%) |
Apr 23, 2015 | 35.83 | 35.84 | 35.83 | 35.84 | 3,267 | +0.04(+0.11%) |
Apr 22, 2015 | 35.65 | 35.80 | 35.65 | 35.80 | 1,333 | +0.05(+0.14%) |
Apr 21, 2015 | 35.08 | 35.75 | 35.08 | 35.75 | 1,473 | +0.98(+2.82%) |
Apr 20, 2015 | 34.77 | 35.19 | 34.77 | 34.77 | 881 | -1.24(-3.44%) |
Apr 17, 2015 | 34.93 | 36.27 | 34.93 | 36.01 | 12,398 | +0.47(+1.32%) |
Apr 16, 2015 | 35.89 | 35.89 | 35.33 | 35.54 | 2,104 | +0.05(+0.14%) |
Apr 15, 2015 | 35.70 | 35.70 | 35.49 | 35.49 | 1,152 | +0.36(+1.02%) |
Apr 14, 2015 | 35.14 | 35.24 | 35.13 | 35.13 | 1,185 | -0.69(-1.93%) |
Apr 13, 2015 | 35.40 | 35.82 | 35.40 | 35.82 | 1,527 | -0.11(-0.31%) |
Apr 10, 2015 | 35.60 | 35.93 | 35.57 | 35.93 | 2,909 | +0.35(+0.98%) |
Apr 09, 2015 | 35.71 | 35.95 | 35.58 | 35.58 | 1,700 | +0.73(+2.09%) |
Apr 08, 2015 | 34.72 | 35.04 | 34.72 | 34.85 | 5,077 | -0.64(-1.80%) |
Apr 07, 2015 | 35.42 | 35.49 | 35.42 | 35.49 | 802 | +1.61(+4.75%) |
Apr 06, 2015 | 33.85 | 33.88 | 33.56 | 33.88 | 3,312 | +0.61(+1.83%) |
Apr 02, 2015 | 33.27 | 33.27 | 33.27 | 0 | -0.80(-2.35%) | |
Apr 01, 2015 | 33.51 | 34.07 | 33.50 | 34.07 | 3,834 | +1.16(+3.52%) |
Mar 31, 2015 | 33.29 | 33.29 | 32.81 | 32.91 | 2,639 | -0.45(-1.35%) |
Mar 30, 2015 | 33.13 | 33.37 | 33.13 | 33.36 | 1,475 | +0.46(+1.40%) |
Mar 27, 2015 | 32.35 | 32.90 | 32.35 | 32.90 | 3,354 | +0.71(+2.21%) |
Mar 26, 2015 | 31.54 | 32.19 | 31.54 | 32.19 | 1,352 | -0.48(-1.47%) |
Mar 25, 2015 | 32.26 | 32.78 | 32.26 | 32.67 | 3,293 | -0.73(-2.17%) |
Mar 24, 2015 | 33.52 | 33.52 | 33.30 | 33.40 | 10,240 | +1.20(+3.71%) |
Mar 23, 2015 | 32.70 | 32.70 | 31.78 | 32.20 | 4,821 | -0.74(-2.25%) |
Mar 20, 2015 | 33.00 | 33.28 | 32.60 | 32.94 | 4,919 | +0.25(+0.76%) |
Mar 19, 2015 | 32.21 | 32.69 | 32.21 | 32.69 | 4,650 | -0.07(-0.21%) |
Mar 18, 2015 | 32.15 | 32.91 | 32.15 | 32.76 | 2,193 | +1.08(+3.40%) |
Mar 17, 2015 | 31.71 | 31.74 | 31.16 | 31.68 | 1,925 | +0.09(+0.30%) |
Mar 16, 2015 | 31.15 | 31.59 | 31.15 | 31.59 | 5,016 | +0.04(+0.13%) |
Mar 13, 2015 | 31.72 | 31.72 | 31.00 | 31.55 | 4,854 | -0.34(-1.07%) |
Mar 12, 2015 | 32.16 | 32.23 | 31.89 | 31.89 | 2,479 | +0.03(+0.09%) |
Mar 11, 2015 | 32.10 | 32.10 | 31.52 | 31.86 | 3,423 | -0.39(-1.20%) |
Mar 10, 2015 | 32.10 | 32.85 | 32.10 | 32.25 | 2,684 | +0.11(+0.34%) |
Mar 09, 2015 | 32.19 | 32.19 | 31.44 | 32.14 | 4,325 | -0.56(-1.71%) |
Mar 06, 2015 | 33.02 | 33.02 | 32.59 | 32.70 | 10,099 | -1.15(-3.40%) |
Mar 05, 2015 | 33.57 | 33.85 | 33.25 | 33.85 | 5,881 | +0.46(+1.39%) |
Mar 04, 2015 | 33.20 | 33.45 | 33.20 | 33.39 | 3,701 | -0.61(-1.81%) |
Mar 03, 2015 | 33.93 | 34.00 | 33.90 | 34.00 | 1,812 | +0.75(+2.26%) |