Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.97 | 33.41 | 32.65 | 33.02 | 53,213 | +0.08(+0.24%) |
May 28, 2015 | 33.67 | 33.67 | 32.58 | 32.94 | 52,858 | -0.88(-2.60%) |
May 27, 2015 | 32.62 | 33.93 | 32.53 | 33.82 | 51,340 | +1.20(+3.68%) |
May 26, 2015 | 32.77 | 33.09 | 31.98 | 32.62 | 70,650 | -0.22(-0.66%) |
May 22, 2015 | 32.68 | 32.84 | 32.84 | 32.84 | 72,800 | +0.05(+0.16%) |
May 21, 2015 | 32.68 | 33.05 | 32.51 | 32.79 | 81,742 | -0.01(-0.04%) |
May 20, 2015 | 32.82 | 33.03 | 32.56 | 32.80 | 47,201 | +0.17(+0.52%) |
May 19, 2015 | 32.77 | 32.77 | 32.11 | 32.63 | 106,746 | -0.15(-0.46%) |
May 18, 2015 | 32.96 | 33.12 | 32.30 | 32.78 | 71,260 | -0.37(-1.12%) |
May 15, 2015 | 33.37 | 33.55 | 32.74 | 33.15 | 63,583 | -0.48(-1.44%) |
May 14, 2015 | 32.68 | 33.92 | 32.57 | 33.63 | 97,259 | +0.99(+3.04%) |
May 13, 2015 | 32.70 | 32.77 | 32.06 | 32.64 | 61,428 | +0.18(+0.54%) |
May 12, 2015 | 32.60 | 32.60 | 31.99 | 32.47 | 59,143 | -0.17(-0.52%) |
May 11, 2015 | 32.99 | 33.01 | 32.51 | 32.64 | 85,239 | -0.13(-0.40%) |
May 08, 2015 | 33.09 | 33.09 | 32.07 | 32.77 | 75,469 | +0.05(+0.16%) |
May 07, 2015 | 32.91 | 33.02 | 32.28 | 32.71 | 96,572 | -0.08(-0.24%) |
May 06, 2015 | 32.39 | 32.84 | 31.74 | 32.79 | 158,772 | +0.28(+0.86%) |
May 05, 2015 | 32.40 | 32.77 | 31.98 | 32.51 | 155,236 | +0.30(+0.93%) |
May 04, 2015 | 34.14 | 35.00 | 32.13 | 32.21 | 160,346 | -1.62(-4.78%) |
May 01, 2015 | 33.90 | 34.46 | 33.18 | 33.83 | 107,602 | -0.10(-0.31%) |
Apr 30, 2015 | 34.72 | 34.99 | 33.28 | 33.93 | 249,892 | -0.99(-2.84%) |
Apr 29, 2015 | 33.52 | 35.42 | 33.41 | 34.93 | 181,956 | +1.32(+3.92%) |
Apr 28, 2015 | 32.63 | 33.79 | 29.79 | 33.61 | 377,135 | +2.25(+7.18%) |
Apr 27, 2015 | 31.54 | 31.54 | 30.38 | 31.36 | 106,041 | +0.03(+0.08%) |
Apr 24, 2015 | 31.42 | 31.55 | 30.97 | 31.33 | 83,834 | -0.03(-0.08%) |
Apr 23, 2015 | 31.36 | 31.47 | 30.89 | 31.36 | 30,892 | -0.03(-0.10%) |
Apr 22, 2015 | 30.55 | 31.74 | 30.14 | 31.39 | 158,206 | +0.37(+1.20%) |
Apr 21, 2015 | 32.32 | 32.58 | 30.39 | 31.02 | 192,669 | -1.10(-3.43%) |
Apr 20, 2015 | 31.71 | 32.21 | 31.71 | 32.12 | 65,053 | +0.48(+1.51%) |
Apr 17, 2015 | 31.24 | 31.70 | 30.93 | 31.64 | 148,356 | +0.16(+0.52%) |
Apr 16, 2015 | 31.05 | 31.61 | 30.67 | 31.48 | 77,838 | +0.38(+1.22%) |
Apr 15, 2015 | 30.72 | 31.35 | 30.60 | 31.10 | 105,932 | +0.59(+1.92%) |
Apr 14, 2015 | 30.49 | 30.73 | 30.30 | 30.52 | 88,162 | +0.07(+0.21%) |
Apr 13, 2015 | 30.52 | 30.52 | 30.12 | 30.45 | 91,180 | +0.04(+0.13%) |
Apr 10, 2015 | 29.95 | 30.56 | 29.64 | 30.41 | 128,778 | +0.61(+2.04%) |
Apr 09, 2015 | 29.75 | 29.89 | 29.24 | 29.80 | 54,734 | +0.17(+0.57%) |
Apr 08, 2015 | 29.50 | 29.69 | 29.12 | 29.63 | 214,937 | +0.27(+0.93%) |
Apr 07, 2015 | 29.45 | 29.65 | 28.78 | 29.36 | 107,806 | -0.03(-0.09%) |
Apr 06, 2015 | 28.70 | 29.47 | 28.21 | 29.39 | 139,929 | +0.69(+2.39%) |
Apr 02, 2015 | 28.43 | 28.70 | 28.70 | 28.70 | 123,378 | +0.44(+1.57%) |
Apr 01, 2015 | 28.21 | 28.45 | 27.96 | 28.26 | 95,335 | +0.14(+0.49%) |
Mar 31, 2015 | 28.38 | 28.38 | 27.96 | 28.12 | 229,438 | -0.26(-0.92%) |
Mar 30, 2015 | 27.99 | 28.88 | 27.99 | 28.38 | 114,262 | +0.50(+1.78%) |
Mar 27, 2015 | 26.78 | 28.05 | 26.78 | 27.89 | 140,161 | +1.13(+4.22%) |
Mar 26, 2015 | 26.26 | 26.97 | 26.26 | 26.76 | 75,593 | +0.58(+2.22%) |
Mar 25, 2015 | 26.09 | 26.95 | 25.68 | 26.18 | 71,677 | +0.34(+1.31%) |
Mar 24, 2015 | 25.58 | 26.08 | 25.45 | 25.84 | 84,669 | +0.47(+1.85%) |
Mar 23, 2015 | 24.63 | 25.77 | 24.36 | 25.37 | 123,332 | +0.84(+3.40%) |
Mar 20, 2015 | 24.19 | 24.62 | 24.04 | 24.53 | 74,719 | +0.53(+2.20%) |
Mar 19, 2015 | 24.27 | 24.43 | 23.77 | 24.00 | 81,750 | -0.24(-1.00%) |
Mar 18, 2015 | 24.15 | 24.40 | 23.72 | 24.25 | 47,058 | +0.10(+0.43%) |
Mar 17, 2015 | 24.00 | 24.24 | 23.66 | 24.14 | 63,870 | +0.08(+0.35%) |
Mar 16, 2015 | 24.40 | 24.49 | 23.67 | 24.06 | 66,759 | -0.23(-0.94%) |
Mar 13, 2015 | 24.57 | 24.67 | 23.63 | 24.28 | 67,021 | -0.23(-0.96%) |
Mar 12, 2015 | 23.59 | 24.62 | 23.59 | 24.52 | 89,367 | +1.14(+4.88%) |
Mar 11, 2015 | 23.99 | 24.17 | 23.29 | 23.38 | 49,723 | -0.65(-2.71%) |
Mar 10, 2015 | 23.61 | 24.08 | 23.40 | 24.03 | 70,405 | +0.36(+1.52%) |
Mar 09, 2015 | 22.90 | 24.04 | 22.88 | 23.67 | 76,419 | +0.74(+3.24%) |
Mar 06, 2015 | 23.96 | 23.98 | 22.90 | 22.93 | 94,757 | -1.05(-4.38%) |
Mar 05, 2015 | 23.61 | 24.33 | 23.34 | 23.98 | 81,166 | +0.46(+1.97%) |
Mar 04, 2015 | 23.61 | 23.71 | 23.33 | 23.51 | 46,879 | -0.09(-0.39%) |
Mar 03, 2015 | 23.87 | 23.87 | 23.35 | 23.61 | 60,467 | -0.24(-1.01%) |