Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.61 | 33.61 | 32.96 | 33.29 | 94,487 | -0.41(-1.23%) |
May 28, 2015 | 33.63 | 33.73 | 33.43 | 33.70 | 60,837 | +0.06(+0.18%) |
May 27, 2015 | 33.30 | 33.67 | 33.00 | 33.64 | 95,181 | +0.35(+1.07%) |
May 26, 2015 | 33.32 | 33.36 | 32.73 | 33.29 | 81,120 | -0.25(-0.75%) |
May 22, 2015 | 33.82 | 33.54 | 33.54 | 33.54 | 51,531 | -0.24(-0.70%) |
May 21, 2015 | 33.97 | 34.14 | 33.46 | 33.77 | 155,220 | -0.23(-0.67%) |
May 20, 2015 | 34.38 | 34.38 | 33.88 | 34.00 | 55,589 | -0.25(-0.73%) |
May 19, 2015 | 33.90 | 34.36 | 33.74 | 34.25 | 63,657 | +0.35(+1.05%) |
May 18, 2015 | 33.20 | 33.99 | 33.20 | 33.90 | 86,428 | +0.75(+2.28%) |
May 15, 2015 | 33.91 | 34.22 | 32.90 | 33.15 | 56,286 | -0.79(-2.33%) |
May 14, 2015 | 33.78 | 34.06 | 33.67 | 33.94 | 52,523 | +0.32(+0.95%) |
May 13, 2015 | 33.49 | 33.78 | 32.97 | 33.62 | 122,666 | +0.28(+0.84%) |
May 12, 2015 | 33.34 | 33.80 | 32.77 | 33.34 | 49,140 | -0.16(-0.49%) |
May 11, 2015 | 33.28 | 33.62 | 33.16 | 33.50 | 69,938 | +0.27(+0.82%) |
May 08, 2015 | 33.36 | 33.38 | 32.83 | 33.23 | 100,305 | +0.17(+0.51%) |
May 07, 2015 | 32.97 | 33.26 | 32.66 | 33.06 | 68,429 | -0.07(-0.22%) |
May 06, 2015 | 32.88 | 33.20 | 32.49 | 33.13 | 84,830 | +0.38(+1.15%) |
May 05, 2015 | 33.01 | 33.37 | 32.44 | 32.75 | 145,921 | -0.46(-1.38%) |
May 04, 2015 | 33.09 | 33.46 | 32.86 | 33.21 | 140,108 | +0.13(+0.38%) |
May 01, 2015 | 33.47 | 33.52 | 33.00 | 33.09 | 113,489 | -0.35(-1.04%) |
Apr 30, 2015 | 33.93 | 34.27 | 33.23 | 33.43 | 235,254 | -0.67(-1.97%) |
Apr 29, 2015 | 34.35 | 34.83 | 34.03 | 34.11 | 91,614 | -0.51(-1.47%) |
Apr 28, 2015 | 33.72 | 34.68 | 33.72 | 34.62 | 89,862 | +0.74(+2.18%) |
Apr 27, 2015 | 34.43 | 34.82 | 33.68 | 33.88 | 101,218 | -0.36(-1.06%) |
Apr 24, 2015 | 34.47 | 34.47 | 33.73 | 34.24 | 128,003 | -0.07(-0.19%) |
Apr 23, 2015 | 34.42 | 34.63 | 33.90 | 34.31 | 142,475 | -0.23(-0.66%) |
Apr 22, 2015 | 33.37 | 34.58 | 33.18 | 34.53 | 127,656 | +1.26(+3.78%) |
Apr 21, 2015 | 33.93 | 34.38 | 33.20 | 33.28 | 209,833 | -0.65(-1.92%) |
Apr 20, 2015 | 33.63 | 34.22 | 33.52 | 33.93 | 78,091 | +0.41(+1.24%) |
Apr 17, 2015 | 34.17 | 34.39 | 33.37 | 33.51 | 122,633 | -0.88(-2.56%) |
Apr 16, 2015 | 34.19 | 34.56 | 33.94 | 34.39 | 97,009 | +0.24(+0.69%) |
Apr 15, 2015 | 33.98 | 34.53 | 33.77 | 34.16 | 54,533 | +0.33(+0.98%) |
Apr 14, 2015 | 34.16 | 34.16 | 33.45 | 33.83 | 105,692 | -0.16(-0.48%) |
Apr 13, 2015 | 33.55 | 34.02 | 33.50 | 33.99 | 117,149 | +0.58(+1.73%) |
Apr 10, 2015 | 33.63 | 33.66 | 33.32 | 33.41 | 90,106 | -0.01(-0.02%) |
Apr 09, 2015 | 33.41 | 33.58 | 32.91 | 33.42 | 88,537 | -0.12(-0.35%) |
Apr 08, 2015 | 33.46 | 33.85 | 33.29 | 33.54 | 101,239 | -0.04(-0.13%) |
Apr 07, 2015 | 33.49 | 33.89 | 33.39 | 33.58 | 100,301 | +0.11(+0.33%) |
Apr 06, 2015 | 33.53 | 33.67 | 33.27 | 33.47 | 102,533 | -0.33(-0.98%) |
Apr 02, 2015 | 33.54 | 33.80 | 33.80 | 33.80 | 91,296 | +0.01(+0.04%) |
Apr 01, 2015 | 33.54 | 33.88 | 33.27 | 33.79 | 95,442 | -0.01(-0.04%) |
Mar 31, 2015 | 33.51 | 33.86 | 32.97 | 33.80 | 100,459 | +0.19(+0.57%) |
Mar 30, 2015 | 33.35 | 34.07 | 33.35 | 33.61 | 96,347 | +0.42(+1.26%) |
Mar 27, 2015 | 33.51 | 33.63 | 33.01 | 33.19 | 77,243 | -0.30(-0.90%) |
Mar 26, 2015 | 33.10 | 33.62 | 32.69 | 33.49 | 75,978 | +0.40(+1.20%) |
Mar 25, 2015 | 33.69 | 33.81 | 33.04 | 33.10 | 132,367 | -0.34(-1.01%) |
Mar 24, 2015 | 33.31 | 33.68 | 32.93 | 33.43 | 99,846 | +0.20(+0.60%) |
Mar 23, 2015 | 33.40 | 33.57 | 32.98 | 33.24 | 110,234 | -0.18(-0.53%) |
Mar 20, 2015 | 32.72 | 33.67 | 32.72 | 33.41 | 196,136 | +0.21(+0.64%) |
Mar 19, 2015 | 33.04 | 33.36 | 32.62 | 33.20 | 93,453 | +0.15(+0.45%) |
Mar 18, 2015 | 33.34 | 33.84 | 32.77 | 33.05 | 170,777 | -0.35(-1.06%) |
Mar 17, 2015 | 33.36 | 33.57 | 33.34 | 33.41 | 99,648 | -0.04(-0.13%) |
Mar 16, 2015 | 33.83 | 33.83 | 33.11 | 33.45 | 83,457 | -0.01(-0.02%) |
Mar 13, 2015 | 33.29 | 33.55 | 32.72 | 33.46 | 111,258 | +0.10(+0.31%) |
Mar 12, 2015 | 32.62 | 33.41 | 32.57 | 33.35 | 125,891 | +1.08(+3.35%) |
Mar 11, 2015 | 32.18 | 32.40 | 31.87 | 32.27 | 59,264 | +0.24(+0.74%) |
Mar 10, 2015 | 32.55 | 32.56 | 31.94 | 32.04 | 122,303 | -0.77(-2.33%) |
Mar 09, 2015 | 32.39 | 33.02 | 32.39 | 32.80 | 129,528 | +0.38(+1.18%) |
Mar 06, 2015 | 31.99 | 32.87 | 31.99 | 32.42 | 47,931 | +0.12(+0.36%) |
Mar 05, 2015 | 32.06 | 32.50 | 31.63 | 32.30 | 72,500 | +0.16(+0.50%) |
Mar 04, 2015 | 32.48 | 32.70 | 31.93 | 32.14 | 67,177 | -0.56(-1.71%) |
Mar 03, 2015 | 32.46 | 32.87 | 32.36 | 32.70 | 65,575 | +0.04(+0.11%) |