Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.65 | 33.87 | 33.60 | 33.87 | 3,750 | +0.99(+3.01%) |
May 28, 2015 | 32.65 | 32.88 | 32.65 | 32.88 | 2,183 | +0.08(+0.24%) |
May 27, 2015 | 32.97 | 33.05 | 32.72 | 32.80 | 56,014 | -0.32(-0.97%) |
May 26, 2015 | 33.23 | 33.23 | 33.03 | 33.12 | 6,760 | -1.36(-3.94%) |
May 22, 2015 | 34.48 | 34.48 | 34.48 | 0 | +0.62(+1.83%) | |
May 21, 2015 | 33.86 | 33.86 | 33.78 | 33.86 | 3,574 | -0.55(-1.60%) |
May 20, 2015 | 34.09 | 34.54 | 34.09 | 34.41 | 2,841 | +0.80(+2.38%) |
May 19, 2015 | 33.70 | 33.74 | 33.56 | 33.61 | 3,468 | -0.15(-0.46%) |
May 18, 2015 | 33.82 | 33.82 | 33.65 | 33.76 | 5,130 | -0.33(-0.96%) |
May 15, 2015 | 34.15 | 34.15 | 33.97 | 34.09 | 1,684 | +0.70(+2.10%) |
May 14, 2015 | 33.35 | 33.39 | 33.31 | 33.39 | 2,634 | +1.01(+3.11%) |
May 13, 2015 | 32.21 | 32.43 | 32.21 | 32.38 | 2,890 | +1.58(+5.14%) |
May 12, 2015 | 30.75 | 30.80 | 30.75 | 30.80 | 2,100 | -0.52(-1.66%) |
May 11, 2015 | 31.39 | 31.43 | 31.25 | 31.32 | 4,581 | +0.08(+0.26%) |
May 08, 2015 | 31.30 | 31.30 | 31.15 | 31.24 | 3,931 | +0.06(+0.19%) |
May 07, 2015 | 31.00 | 31.25 | 31.00 | 31.18 | 11,289 | -0.55(-1.73%) |
May 06, 2015 | 31.41 | 31.73 | 31.41 | 31.73 | 2,961 | -0.04(-0.13%) |
May 05, 2015 | 31.99 | 31.99 | 31.62 | 31.77 | 1,955 | -0.38(-1.18%) |
May 04, 2015 | 32.30 | 32.30 | 32.05 | 32.15 | 4,260 | +0.47(+1.48%) |
May 01, 2015 | 32.05 | 32.05 | 31.47 | 31.68 | 4,212 | -0.25(-0.78%) |
Apr 30, 2015 | 32.15 | 32.15 | 31.87 | 31.93 | 6,616 | -0.61(-1.87%) |
Apr 29, 2015 | 32.74 | 32.76 | 32.54 | 32.54 | 3,748 | -0.41(-1.24%) |
Apr 28, 2015 | 33.08 | 33.08 | 32.86 | 32.95 | 2,713 | +0.55(+1.70%) |
Apr 27, 2015 | 32.42 | 32.57 | 32.36 | 32.40 | 3,392 | +0.84(+2.66%) |
Apr 24, 2015 | 31.39 | 31.57 | 31.30 | 31.56 | 2,711 | +0.14(+0.45%) |
Apr 23, 2015 | 31.57 | 31.58 | 31.42 | 31.42 | 2,408 | -0.70(-2.18%) |
Apr 22, 2015 | 32.09 | 32.12 | 32.06 | 32.12 | 13,070 | +0.08(+0.25%) |
Apr 21, 2015 | 31.95 | 32.05 | 31.95 | 32.04 | 3,774 | +0.73(+2.33%) |
Apr 20, 2015 | 31.20 | 31.32 | 31.11 | 31.31 | 3,274 | +0.75(+2.45%) |
Apr 17, 2015 | 30.19 | 30.75 | 30.15 | 30.56 | 7,451 | -1.18(-3.72%) |
Apr 16, 2015 | 31.76 | 31.77 | 31.50 | 31.74 | 5,829 | -1.30(-3.93%) |
Apr 15, 2015 | 32.68 | 33.04 | 32.68 | 33.04 | 2,350 | -0.49(-1.46%) |
Apr 14, 2015 | 33.54 | 33.54 | 33.38 | 33.53 | 2,389 | +0.98(+2.99%) |
Apr 13, 2015 | 32.55 | 32.63 | 32.55 | 32.55 | 3,906 | -0.38(-1.17%) |
Apr 10, 2015 | 32.99 | 33.10 | 32.91 | 32.94 | 5,270 | +3.11(+10.43%) |
Apr 09, 2015 | 29.77 | 29.83 | 29.52 | 29.83 | 4,877 | -0.08(-0.27%) |
Apr 08, 2015 | 30.05 | 30.05 | 29.72 | 29.91 | 3,863 | +0.24(+0.81%) |
Apr 07, 2015 | 29.70 | 29.81 | 29.65 | 29.67 | 4,771 | -1.14(-3.70%) |
Apr 06, 2015 | 30.53 | 30.83 | 30.53 | 30.81 | 2,983 | +2.45(+8.64%) |
Apr 02, 2015 | 28.36 | 28.36 | 28.36 | 0 | +0.07(+0.25%) | |
Apr 01, 2015 | 28.29 | 28.33 | 28.20 | 28.29 | 4,905 | -0.85(-2.92%) |
Mar 31, 2015 | 29.16 | 29.20 | 29.14 | 29.14 | 2,346 | -0.14(-0.48%) |
Mar 30, 2015 | 29.38 | 29.45 | 29.18 | 29.28 | 6,781 | -0.22(-0.75%) |
Mar 27, 2015 | 29.24 | 29.50 | 29.24 | 29.50 | 5,634 | -0.28(-0.94%) |
Mar 26, 2015 | 29.38 | 29.84 | 29.38 | 29.78 | 3,459 | +0.59(+2.02%) |
Mar 25, 2015 | 29.35 | 29.35 | 29.19 | 29.19 | 6,046 | -0.64(-2.15%) |
Mar 24, 2015 | 29.82 | 29.83 | 29.69 | 29.83 | 8,687 | -0.14(-0.47%) |
Mar 23, 2015 | 29.98 | 29.98 | 29.96 | 29.97 | 2,202 | +0.02(+0.07%) |
Mar 20, 2015 | 29.87 | 29.98 | 29.80 | 29.95 | 4,422 | +0.84(+2.89%) |
Mar 19, 2015 | 29.05 | 29.11 | 29.05 | 29.11 | 4,580 | +0.16(+0.55%) |
Mar 18, 2015 | 28.61 | 28.95 | 28.60 | 28.95 | 3,560 | +0.44(+1.56%) |
Mar 17, 2015 | 28.50 | 28.62 | 28.48 | 28.51 | 4,285 | +0.21(+0.73%) |
Mar 16, 2015 | 28.45 | 28.48 | 28.30 | 28.30 | 4,988 | +0.20(+0.71%) |
Mar 13, 2015 | 28.12 | 28.12 | 28.08 | 28.10 | 3,354 | +0.00(+0.00%) |
Mar 12, 2015 | 28.07 | 28.10 | 28.02 | 28.10 | 5,495 | +0.20(+0.72%) |
Mar 11, 2015 | 27.74 | 27.95 | 27.74 | 27.90 | 3,433 | +0.36(+1.33%) |
Mar 10, 2015 | 27.54 | 27.54 | 27.43 | 27.54 | 3,440 | -0.54(-1.91%) |
Mar 09, 2015 | 28.10 | 28.18 | 28.04 | 28.07 | 19,670 | +0.71(+2.60%) |
Mar 06, 2015 | 27.32 | 27.43 | 27.30 | 27.36 | 3,492 | +0.32(+1.18%) |
Mar 05, 2015 | 26.95 | 27.05 | 26.94 | 27.04 | 13,934 | +0.03(+0.11%) |
Mar 04, 2015 | 26.93 | 27.01 | 26.90 | 27.01 | 5,223 | +0.24(+0.90%) |
Mar 03, 2015 | 26.79 | 26.82 | 26.72 | 26.77 | 14,398 | +0.04(+0.15%) |