Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.22 | 34.37 | 33.83 | 34.32 | 11,852 | -0.07(-0.21%) |
May 28, 2015 | 33.79 | 34.46 | 33.79 | 34.39 | 10,447 | +0.44(+1.29%) |
May 27, 2015 | 33.46 | 34.05 | 33.46 | 33.95 | 15,030 | +0.27(+0.79%) |
May 26, 2015 | 33.78 | 33.86 | 33.31 | 33.68 | 27,556 | -0.48(-1.42%) |
May 22, 2015 | 34.22 | 34.17 | 34.17 | 34.17 | 27,039 | -0.05(-0.14%) |
May 21, 2015 | 34.85 | 34.85 | 34.05 | 34.22 | 27,684 | -0.29(-0.83%) |
May 20, 2015 | 34.83 | 35.06 | 34.50 | 34.50 | 20,323 | -0.32(-0.93%) |
May 19, 2015 | 34.79 | 35.10 | 33.74 | 34.83 | 15,084 | +0.02(+0.05%) |
May 18, 2015 | 34.62 | 35.34 | 34.62 | 34.81 | 10,825 | +0.20(+0.59%) |
May 15, 2015 | 34.39 | 34.69 | 34.12 | 34.60 | 15,671 | +0.12(+0.34%) |
May 14, 2015 | 34.29 | 34.50 | 34.11 | 34.48 | 27,060 | +0.29(+0.83%) |
May 13, 2015 | 34.39 | 34.69 | 34.15 | 34.20 | 10,275 | +0.10(+0.28%) |
May 12, 2015 | 34.34 | 34.34 | 33.83 | 34.10 | 21,563 | -0.48(-1.40%) |
May 11, 2015 | 34.02 | 34.68 | 33.82 | 34.59 | 23,166 | +0.25(+0.72%) |
May 08, 2015 | 34.23 | 34.77 | 34.23 | 34.34 | 26,763 | +0.16(+0.47%) |
May 07, 2015 | 34.23 | 34.45 | 33.86 | 34.18 | 13,712 | -0.06(-0.17%) |
May 06, 2015 | 34.52 | 34.79 | 33.77 | 34.24 | 18,650 | -0.11(-0.33%) |
May 05, 2015 | 34.72 | 35.05 | 33.76 | 34.35 | 21,559 | -0.66(-1.87%) |
May 04, 2015 | 34.32 | 35.32 | 34.25 | 35.01 | 22,332 | +0.76(+2.22%) |
May 01, 2015 | 33.80 | 34.36 | 33.77 | 34.25 | 21,927 | +0.60(+1.78%) |
Apr 30, 2015 | 35.24 | 35.29 | 33.08 | 33.65 | 86,296 | -1.50(-4.27%) |
Apr 29, 2015 | 35.50 | 35.60 | 34.69 | 35.15 | 55,200 | -0.21(-0.59%) |
Apr 28, 2015 | 35.24 | 36.05 | 35.24 | 35.36 | 55,606 | +0.14(+0.40%) |
Apr 27, 2015 | 38.03 | 38.65 | 34.65 | 35.21 | 276,244 | -6.80(-16.18%) |
Apr 24, 2015 | 40.20 | 42.33 | 40.06 | 42.01 | 39,615 | +1.63(+4.02%) |
Apr 23, 2015 | 39.56 | 40.39 | 39.56 | 40.39 | 17,619 | +0.73(+1.85%) |
Apr 22, 2015 | 38.98 | 39.78 | 38.53 | 39.65 | 14,441 | +0.43(+1.09%) |
Apr 21, 2015 | 38.49 | 39.35 | 38.03 | 39.23 | 22,694 | +0.74(+1.93%) |
Apr 20, 2015 | 38.60 | 38.76 | 38.37 | 38.48 | 21,748 | +0.14(+0.37%) |
Apr 17, 2015 | 38.83 | 38.93 | 38.00 | 38.34 | 14,237 | -1.19(-3.01%) |
Apr 16, 2015 | 39.54 | 39.63 | 39.26 | 39.53 | 10,018 | -0.13(-0.34%) |
Apr 15, 2015 | 39.96 | 39.98 | 39.62 | 39.66 | 18,561 | -0.03(-0.07%) |
Apr 14, 2015 | 40.25 | 40.25 | 39.30 | 39.69 | 17,902 | -0.44(-1.09%) |
Apr 13, 2015 | 39.98 | 40.15 | 39.65 | 40.13 | 19,339 | -0.01(-0.02%) |
Apr 10, 2015 | 39.56 | 40.15 | 39.28 | 40.14 | 17,170 | +0.51(+1.30%) |
Apr 09, 2015 | 40.11 | 40.23 | 39.32 | 39.62 | 7,768 | -0.44(-1.09%) |
Apr 08, 2015 | 40.45 | 40.79 | 39.88 | 40.06 | 10,789 | -0.48(-1.20%) |
Apr 07, 2015 | 39.36 | 40.64 | 39.36 | 40.55 | 10,467 | +1.05(+2.65%) |
Apr 06, 2015 | 39.20 | 39.85 | 39.20 | 39.50 | 10,606 | +0.43(+1.09%) |
Apr 02, 2015 | 38.79 | 39.07 | 39.07 | 39.07 | 26,934 | +0.46(+1.18%) |
Apr 01, 2015 | 38.75 | 39.03 | 38.32 | 38.62 | 22,281 | +0.29(+0.77%) |
Mar 31, 2015 | 38.45 | 38.99 | 38.25 | 38.32 | 29,288 | -0.36(-0.93%) |
Mar 30, 2015 | 38.68 | 38.80 | 38.26 | 38.68 | 18,589 | +0.10(+0.26%) |
Mar 27, 2015 | 37.85 | 38.99 | 37.85 | 38.58 | 19,955 | +0.69(+1.81%) |
Mar 26, 2015 | 38.65 | 38.68 | 37.90 | 37.90 | 40,118 | -0.79(-2.04%) |
Mar 25, 2015 | 39.64 | 39.64 | 38.65 | 38.68 | 12,052 | -1.05(-2.64%) |
Mar 24, 2015 | 40.02 | 40.23 | 39.72 | 39.73 | 20,448 | +0.89(+2.29%) |
Mar 23, 2015 | 38.70 | 39.10 | 38.70 | 38.84 | 10,521 | +0.31(+0.79%) |
Mar 20, 2015 | 38.79 | 39.14 | 38.52 | 38.54 | 16,024 | -0.25(-0.65%) |
Mar 19, 2015 | 39.30 | 39.30 | 38.57 | 38.79 | 6,702 | -0.34(-0.88%) |
Mar 18, 2015 | 39.06 | 39.31 | 38.86 | 39.13 | 23,564 | -0.27(-0.68%) |
Mar 17, 2015 | 38.97 | 39.69 | 38.51 | 39.40 | 41,303 | +0.15(+0.38%) |
Mar 16, 2015 | 39.53 | 39.65 | 38.95 | 39.25 | 26,336 | -0.62(-1.56%) |
Mar 13, 2015 | 40.82 | 40.82 | 39.56 | 39.87 | 27,584 | -1.05(-2.56%) |
Mar 12, 2015 | 41.20 | 41.20 | 40.81 | 40.92 | 8,981 | -0.28(-0.68%) |
Mar 11, 2015 | 41.38 | 41.50 | 41.12 | 41.20 | 8,905 | -0.19(-0.47%) |
Mar 10, 2015 | 41.80 | 41.80 | 41.05 | 41.39 | 19,403 | -0.42(-1.00%) |
Mar 09, 2015 | 42.35 | 42.46 | 41.62 | 41.81 | 25,001 | -0.32(-0.77%) |
Mar 06, 2015 | 42.07 | 42.62 | 41.40 | 42.13 | 26,572 | +0.16(+0.38%) |
Mar 05, 2015 | 42.51 | 43.05 | 41.95 | 41.98 | 18,758 | -0.78(-1.82%) |
Mar 04, 2015 | 41.77 | 43.27 | 41.75 | 42.76 | 29,603 | +0.67(+1.59%) |
Mar 03, 2015 | 42.90 | 42.97 | 41.99 | 42.09 | 18,463 | -0.96(-2.22%) |