Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.57 | 32.57 | 31.97 | 32.00 | 1,358,265 | -0.68(-2.08%) |
May 28, 2015 | 33.07 | 33.14 | 32.35 | 32.68 | 762,708 | -0.50(-1.50%) |
May 27, 2015 | 33.00 | 33.26 | 32.77 | 33.18 | 1,092,419 | +0.30(+0.92%) |
May 26, 2015 | 33.01 | 33.22 | 32.68 | 32.87 | 740,344 | -0.33(-0.99%) |
May 22, 2015 | 33.24 | 33.20 | 33.20 | 33.20 | 541,206 | -0.04(-0.12%) |
May 21, 2015 | 33.18 | 33.44 | 33.10 | 33.24 | 860,768 | +0.03(+0.10%) |
May 20, 2015 | 33.27 | 33.41 | 33.14 | 33.21 | 731,714 | +0.02(+0.07%) |
May 19, 2015 | 33.36 | 33.46 | 32.72 | 33.18 | 842,457 | -0.25(-0.76%) |
May 18, 2015 | 33.13 | 33.46 | 32.97 | 33.44 | 852,432 | +0.20(+0.62%) |
May 15, 2015 | 33.32 | 33.44 | 32.87 | 33.23 | 587,723 | -0.13(-0.39%) |
May 14, 2015 | 33.14 | 33.45 | 33.05 | 33.36 | 1,142,254 | +0.44(+1.34%) |
May 13, 2015 | 32.91 | 33.06 | 32.71 | 32.92 | 1,470,355 | +0.23(+0.70%) |
May 12, 2015 | 32.78 | 32.91 | 32.57 | 32.69 | 737,251 | -0.14(-0.42%) |
May 11, 2015 | 32.60 | 32.93 | 32.48 | 32.83 | 900,375 | +0.46(+1.41%) |
May 08, 2015 | 32.38 | 32.69 | 32.35 | 32.38 | 572,145 | +0.33(+1.04%) |
May 07, 2015 | 32.17 | 32.45 | 32.02 | 32.04 | 1,251,458 | -0.17(-0.53%) |
May 06, 2015 | 32.04 | 32.29 | 32.04 | 32.22 | 965,082 | +0.29(+0.92%) |
May 05, 2015 | 32.40 | 32.76 | 31.79 | 31.92 | 982,757 | -0.43(-1.33%) |
May 04, 2015 | 32.07 | 32.53 | 31.91 | 32.35 | 1,083,421 | +0.35(+1.09%) |
May 01, 2015 | 31.71 | 32.52 | 31.71 | 32.00 | 1,742,068 | +0.06(+0.18%) |
Apr 30, 2015 | 32.04 | 32.94 | 31.70 | 31.95 | 2,927,965 | -1.33(-3.98%) |
Apr 29, 2015 | 33.01 | 33.52 | 32.82 | 33.27 | 1,417,382 | +0.02(+0.07%) |
Apr 28, 2015 | 32.82 | 33.27 | 32.69 | 33.25 | 915,460 | +0.28(+0.86%) |
Apr 27, 2015 | 32.71 | 33.11 | 32.69 | 32.96 | 1,024,246 | +0.30(+0.92%) |
Apr 24, 2015 | 32.85 | 32.89 | 32.51 | 32.66 | 889,547 | -0.16(-0.50%) |
Apr 23, 2015 | 32.66 | 33.00 | 32.55 | 32.82 | 1,135,345 | +0.07(+0.22%) |
Apr 22, 2015 | 32.61 | 32.87 | 32.48 | 32.75 | 1,267,240 | +0.16(+0.50%) |
Apr 21, 2015 | 33.11 | 33.18 | 32.52 | 32.59 | 1,604,388 | -0.42(-1.28%) |
Apr 20, 2015 | 32.96 | 33.32 | 32.96 | 33.01 | 906,936 | +0.18(+0.54%) |
Apr 17, 2015 | 33.55 | 33.59 | 32.72 | 32.83 | 2,583,792 | -1.14(-3.35%) |
Apr 16, 2015 | 34.18 | 34.34 | 33.91 | 33.97 | 1,133,411 | -0.22(-0.64%) |
Apr 15, 2015 | 33.86 | 34.42 | 33.81 | 34.19 | 1,979,394 | +0.39(+1.15%) |
Apr 14, 2015 | 33.78 | 33.99 | 33.65 | 33.80 | 1,372,007 | -0.03(-0.10%) |
Apr 13, 2015 | 33.82 | 34.15 | 33.68 | 33.83 | 862,849 | -0.12(-0.36%) |
Apr 10, 2015 | 33.88 | 34.02 | 33.78 | 33.96 | 881,111 | +0.16(+0.48%) |
Apr 09, 2015 | 33.84 | 33.92 | 33.69 | 33.79 | 1,494,962 | -0.12(-0.36%) |
Apr 08, 2015 | 34.17 | 34.39 | 33.86 | 33.91 | 1,157,566 | -0.35(-1.02%) |
Apr 07, 2015 | 34.81 | 34.83 | 34.21 | 34.26 | 1,250,510 | -0.60(-1.73%) |
Apr 06, 2015 | 34.26 | 35.01 | 34.17 | 34.87 | 1,535,806 | +0.45(+1.30%) |
Apr 02, 2015 | 34.09 | 34.42 | 34.42 | 34.42 | 1,355,303 | +0.21(+0.62%) |
Apr 01, 2015 | 34.20 | 34.35 | 33.96 | 34.21 | 1,265,085 | -0.06(-0.17%) |
Mar 31, 2015 | 33.97 | 34.30 | 33.81 | 34.26 | 1,622,551 | +0.06(+0.19%) |
Mar 30, 2015 | 33.36 | 34.30 | 33.36 | 34.20 | 1,327,921 | +1.02(+3.09%) |
Mar 27, 2015 | 33.26 | 33.48 | 33.08 | 33.17 | 1,410,270 | -0.20(-0.61%) |
Mar 26, 2015 | 33.40 | 33.66 | 33.31 | 33.38 | 1,442,064 | -0.08(-0.24%) |
Mar 25, 2015 | 33.73 | 34.00 | 33.43 | 33.46 | 1,126,972 | -0.15(-0.46%) |
Mar 24, 2015 | 33.74 | 33.87 | 33.54 | 33.61 | 1,326,330 | -0.20(-0.58%) |
Mar 23, 2015 | 33.91 | 34.11 | 33.78 | 33.81 | 1,063,470 | -0.10(-0.29%) |
Mar 20, 2015 | 33.67 | 33.96 | 33.52 | 33.91 | 1,890,458 | +0.48(+1.44%) |
Mar 19, 2015 | 33.67 | 33.92 | 33.31 | 33.43 | 1,074,875 | -0.41(-1.20%) |
Mar 18, 2015 | 33.24 | 34.05 | 33.20 | 33.83 | 1,890,467 | +0.41(+1.24%) |
Mar 17, 2015 | 33.80 | 33.80 | 33.31 | 33.42 | 1,762,343 | -0.59(-1.72%) |
Mar 16, 2015 | 34.11 | 34.28 | 33.87 | 34.00 | 981,318 | +0.05(+0.14%) |
Mar 13, 2015 | 34.20 | 34.27 | 33.52 | 33.96 | 2,058,208 | -0.35(-1.02%) |
Mar 12, 2015 | 34.29 | 34.68 | 34.22 | 34.30 | 1,181,178 | +0.24(+0.72%) |
Mar 11, 2015 | 34.31 | 34.37 | 33.90 | 34.06 | 2,699,691 | -0.24(-0.71%) |
Mar 10, 2015 | 34.33 | 34.56 | 34.28 | 34.30 | 1,736,087 | -0.35(-1.01%) |
Mar 09, 2015 | 34.43 | 34.74 | 34.35 | 34.65 | 752,546 | +0.22(+0.64%) |
Mar 06, 2015 | 34.45 | 34.87 | 34.30 | 34.43 | 1,204,088 | -0.28(-0.82%) |
Mar 05, 2015 | 34.48 | 34.77 | 34.48 | 34.72 | 455,419 | +0.12(+0.35%) |
Mar 04, 2015 | 34.94 | 34.94 | 34.43 | 34.60 | 874,976 | -0.34(-0.98%) |
Mar 03, 2015 | 35.34 | 35.35 | 34.82 | 34.94 | 650,816 | -0.43(-1.22%) |