Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.84 | 33.13 | 32.78 | 32.86 | 699,257 | -0.04(-0.12%) |
May 28, 2015 | 32.98 | 32.99 | 32.70 | 32.90 | 695,987 | -0.07(-0.21%) |
May 27, 2015 | 32.60 | 33.00 | 32.55 | 32.97 | 619,065 | +0.36(+1.10%) |
May 26, 2015 | 33.01 | 33.15 | 32.34 | 32.61 | 1,020,681 | -0.47(-1.42%) |
May 22, 2015 | 33.00 | 33.08 | 33.08 | 33.08 | 2,249,500 | +0.05(+0.15%) |
May 21, 2015 | 32.34 | 33.11 | 32.17 | 33.03 | 2,218,480 | +0.65(+2.01%) |
May 20, 2015 | 33.04 | 33.05 | 32.25 | 32.38 | 5,979,425 | -2.61(-7.46%) |
May 19, 2015 | 36.20 | 36.27 | 34.61 | 34.99 | 1,746,259 | -1.23(-3.40%) |
May 18, 2015 | 35.36 | 36.31 | 35.35 | 36.22 | 905,438 | +0.89(+2.52%) |
May 15, 2015 | 35.31 | 35.45 | 35.15 | 35.33 | 418,228 | +0.14(+0.40%) |
May 14, 2015 | 35.41 | 35.49 | 35.10 | 35.19 | 584,748 | -0.06(-0.17%) |
May 13, 2015 | 34.90 | 35.63 | 34.80 | 35.25 | 697,799 | +0.49(+1.41%) |
May 12, 2015 | 34.85 | 34.92 | 34.26 | 34.76 | 670,139 | -0.26(-0.74%) |
May 11, 2015 | 34.59 | 35.11 | 34.52 | 35.02 | 586,612 | +0.44(+1.27%) |
May 08, 2015 | 34.24 | 34.70 | 34.11 | 34.58 | 597,879 | +0.67(+1.98%) |
May 07, 2015 | 33.71 | 34.09 | 33.70 | 33.91 | 726,347 | +0.26(+0.77%) |
May 06, 2015 | 34.11 | 34.11 | 33.59 | 33.65 | 587,188 | -0.35(-1.03%) |
May 05, 2015 | 34.48 | 34.81 | 33.98 | 34.00 | 880,128 | -0.48(-1.39%) |
May 04, 2015 | 34.44 | 35.36 | 34.44 | 34.48 | 1,342,099 | +0.87(+2.59%) |
May 01, 2015 | 33.59 | 33.87 | 33.43 | 33.61 | 882,321 | +0.15(+0.45%) |
Apr 30, 2015 | 33.61 | 33.98 | 33.37 | 33.46 | 790,119 | -0.32(-0.95%) |
Apr 29, 2015 | 33.90 | 33.95 | 33.58 | 33.78 | 1,244,676 | -0.16(-0.47%) |
Apr 28, 2015 | 34.22 | 34.42 | 33.91 | 33.94 | 1,625,489 | -0.40(-1.16%) |
Apr 27, 2015 | 35.02 | 35.23 | 34.15 | 34.34 | 1,144,725 | -0.65(-1.86%) |
Apr 24, 2015 | 35.45 | 35.45 | 34.97 | 34.99 | 444,091 | -0.45(-1.27%) |
Apr 23, 2015 | 35.75 | 35.75 | 35.35 | 35.44 | 512,901 | -0.57(-1.58%) |
Apr 22, 2015 | 36.20 | 36.23 | 35.89 | 36.01 | 486,749 | -0.20(-0.55%) |
Apr 21, 2015 | 36.18 | 36.36 | 35.79 | 36.21 | 494,362 | +0.08(+0.22%) |
Apr 20, 2015 | 35.47 | 36.31 | 35.47 | 36.13 | 594,623 | +0.77(+2.18%) |
Apr 17, 2015 | 35.93 | 36.12 | 35.28 | 35.36 | 616,442 | -0.71(-1.97%) |
Apr 16, 2015 | 36.31 | 36.31 | 36.00 | 36.07 | 389,873 | -0.12(-0.33%) |
Apr 15, 2015 | 36.25 | 36.54 | 36.11 | 36.19 | 370,633 | +0.04(+0.11%) |
Apr 14, 2015 | 36.46 | 36.76 | 36.05 | 36.15 | 351,237 | -0.44(-1.20%) |
Apr 13, 2015 | 36.98 | 37.45 | 36.58 | 36.59 | 228,258 | -0.46(-1.24%) |
Apr 10, 2015 | 37.17 | 37.39 | 36.75 | 37.05 | 505,049 | -0.13(-0.35%) |
Apr 09, 2015 | 36.40 | 37.24 | 36.40 | 37.18 | 336,832 | +0.69(+1.89%) |
Apr 08, 2015 | 36.52 | 36.72 | 36.34 | 36.49 | 497,850 | +0.11(+0.30%) |
Apr 07, 2015 | 36.68 | 36.88 | 36.29 | 36.38 | 556,471 | -0.35(-0.95%) |
Apr 06, 2015 | 36.70 | 36.89 | 36.45 | 36.73 | 933,511 | -0.06(-0.16%) |
Apr 02, 2015 | 36.73 | 36.79 | 36.79 | 36.79 | 395,300 | +0.18(+0.49%) |
Apr 01, 2015 | 37.18 | 37.48 | 36.43 | 36.61 | 593,701 | -0.54(-1.45%) |
Mar 31, 2015 | 36.09 | 37.32 | 35.94 | 37.15 | 809,102 | +1.03(+2.85%) |
Mar 30, 2015 | 36.36 | 36.70 | 36.05 | 36.12 | 630,743 | -0.15(-0.41%) |
Mar 27, 2015 | 36.73 | 36.73 | 36.22 | 36.27 | 413,528 | -0.45(-1.23%) |
Mar 26, 2015 | 37.09 | 37.25 | 36.60 | 36.72 | 479,507 | -0.54(-1.45%) |
Mar 25, 2015 | 38.63 | 38.78 | 37.21 | 37.26 | 441,840 | -1.42(-3.67%) |
Mar 24, 2015 | 38.94 | 38.99 | 38.30 | 38.68 | 569,447 | -0.21(-0.54%) |
Mar 23, 2015 | 38.67 | 38.99 | 38.50 | 38.89 | 470,808 | +0.15(+0.39%) |
Mar 20, 2015 | 38.75 | 38.99 | 38.37 | 38.74 | 1,337,741 | +0.02(+0.05%) |
Mar 19, 2015 | 38.43 | 38.80 | 38.26 | 38.72 | 281,803 | +0.00(+0.00%) |
Mar 18, 2015 | 38.03 | 38.98 | 38.00 | 38.72 | 493,121 | +0.53(+1.39%) |
Mar 17, 2015 | 37.77 | 38.27 | 37.62 | 38.19 | 509,059 | +0.25(+0.66%) |
Mar 16, 2015 | 37.33 | 37.98 | 37.21 | 37.94 | 446,995 | +0.69(+1.85%) |
Mar 13, 2015 | 37.18 | 37.44 | 36.78 | 37.25 | 235,420 | -0.08(-0.21%) |
Mar 12, 2015 | 37.22 | 37.44 | 37.13 | 37.33 | 360,782 | +0.09(+0.24%) |
Mar 11, 2015 | 36.73 | 37.33 | 36.57 | 37.24 | 563,986 | +0.47(+1.28%) |
Mar 10, 2015 | 37.09 | 37.42 | 36.75 | 36.77 | 787,996 | -0.62(-1.66%) |
Mar 09, 2015 | 37.17 | 37.58 | 37.03 | 37.39 | 443,799 | +0.26(+0.70%) |
Mar 06, 2015 | 37.19 | 37.77 | 36.98 | 37.13 | 447,523 | -0.21(-0.56%) |
Mar 05, 2015 | 37.59 | 37.69 | 37.27 | 37.34 | 420,106 | -0.34(-0.90%) |
Mar 04, 2015 | 37.38 | 37.76 | 37.00 | 37.68 | 617,572 | +0.15(+0.40%) |
Mar 03, 2015 | 37.75 | 37.96 | 37.45 | 37.53 | 465,257 | -0.35(-0.92%) |
Mar 02, 2015 | 37.08 | 38.10 | 36.89 | 37.88 | 470,069 | +0.34(+0.91%) |
Feb 27, 2015 | 37.33 | 37.69 | 37.06 | 37.54 | 549,243 | +0.10(+0.27%) |
Feb 26, 2015 | 37.26 | 37.69 | 37.05 | 37.44 | 245,494 | +0.14(+0.38%) |
Feb 25, 2015 | 37.64 | 37.65 | 37.08 | 37.30 | 279,165 | -0.29(-0.77%) |
Feb 24, 2015 | 36.67 | 37.93 | 36.64 | 37.59 | 485,674 | +0.90(+2.45%) |
Feb 23, 2015 | 37.16 | 37.16 | 36.40 | 36.69 | 1,614,154 | -0.61(-1.64%) |
Feb 20, 2015 | 37.09 | 37.60 | 35.78 | 37.30 | 1,032,411 | -0.01(-0.03%) |
Feb 19, 2015 | 36.38 | 37.41 | 35.85 | 37.31 | 716,519 | +0.81(+2.22%) |
Feb 18, 2015 | 36.36 | 36.59 | 35.92 | 36.50 | 861,942 | -0.02(-0.05%) |
Feb 17, 2015 | 36.50 | 36.76 | 36.33 | 36.52 | 974,749 | +0.03(+0.08%) |
Feb 13, 2015 | 36.15 | 36.49 | 36.49 | 36.49 | 437,100 | +0.27(+0.75%) |
Feb 12, 2015 | 35.80 | 36.30 | 35.57 | 36.22 | 679,638 | +0.65(+1.83%) |
Feb 11, 2015 | 35.75 | 35.79 | 35.34 | 35.57 | 738,807 | -0.19(-0.53%) |
Feb 10, 2015 | 35.07 | 35.80 | 34.92 | 35.76 | 744,889 | +0.79(+2.26%) |
Feb 09, 2015 | 35.00 | 35.50 | 34.81 | 34.97 | 1,708,759 | -0.11(-0.31%) |
Feb 06, 2015 | 34.57 | 35.08 | 34.36 | 35.08 | 768,276 | +0.47(+1.36%) |
Feb 05, 2015 | 34.19 | 34.78 | 33.95 | 34.61 | 286,118 | +0.40(+1.17%) |
Feb 04, 2015 | 34.05 | 34.29 | 33.72 | 34.21 | 712,260 | +0.16(+0.47%) |
Feb 03, 2015 | 34.32 | 34.74 | 33.95 | 34.05 | 694,745 | -0.28(-0.82%) |
Feb 02, 2015 | 33.44 | 34.38 | 33.37 | 34.33 | 619,245 | +0.94(+2.82%) |
Jan 30, 2015 | 33.40 | 33.56 | 33.12 | 33.39 | 765,978 | -0.29(-0.86%) |
Jan 29, 2015 | 33.48 | 33.73 | 33.25 | 33.68 | 800,872 | +0.34(+1.02%) |
Jan 28, 2015 | 33.76 | 34.00 | 33.25 | 33.34 | 969,360 | -0.39(-1.16%) |
Jan 27, 2015 | 34.08 | 34.23 | 33.65 | 33.73 | 781,644 | -0.60(-1.75%) |
Jan 26, 2015 | 34.76 | 34.91 | 34.02 | 34.33 | 1,292,406 | -0.54(-1.55%) |
Jan 23, 2015 | 35.73 | 35.78 | 34.58 | 34.87 | 1,305,736 | -0.91(-2.54%) |
Jan 22, 2015 | 35.67 | 36.33 | 35.38 | 35.78 | 1,527,423 | +0.04(+0.11%) |
Jan 21, 2015 | 34.66 | 35.90 | 34.52 | 35.74 | 1,616,285 | +0.82(+2.35%) |
Jan 20, 2015 | 34.68 | 35.20 | 34.45 | 34.92 | 1,031,214 | -0.04(-0.11%) |
Jan 16, 2015 | 34.26 | 35.00 | 34.22 | 34.96 | 1,271,472 | +0.49(+1.42%) |
Jan 15, 2015 | 34.92 | 34.99 | 34.20 | 34.47 | 954,349 | -0.46(-1.32%) |
Jan 14, 2015 | 34.29 | 34.94 | 34.17 | 34.93 | 500,019 | +0.24(+0.69%) |
Jan 13, 2015 | 34.44 | 34.90 | 34.11 | 34.69 | 816,987 | +0.23(+0.67%) |
Jan 12, 2015 | 33.90 | 34.58 | 33.90 | 34.46 | 901,800 | +0.50(+1.47%) |
Jan 09, 2015 | 34.04 | 34.24 | 33.77 | 33.96 | 712,792 | -0.16(-0.47%) |
Jan 08, 2015 | 34.00 | 34.39 | 33.82 | 34.12 | 1,429,574 | +0.24(+0.71%) |
Jan 07, 2015 | 33.67 | 34.43 | 33.67 | 33.88 | 2,022,059 | +0.27(+0.80%) |
Jan 06, 2015 | 33.65 | 33.85 | 33.50 | 33.61 | 1,495,968 | +0.07(+0.21%) |
Jan 05, 2015 | 33.05 | 33.60 | 33.05 | 33.54 | 732,165 | +0.12(+0.36%) |
Jan 02, 2015 | 33.81 | 34.09 | 33.13 | 33.42 | 813,127 | -0.35(-1.04%) |
Dec 31, 2014 | 33.87 | 33.77 | 33.77 | 33.77 | 329,800 | -0.11(-0.32%) |
Dec 30, 2014 | 33.80 | 34.29 | 33.68 | 33.88 | 383,917 | -0.03(-0.09%) |
Dec 29, 2014 | 33.57 | 34.05 | 32.74 | 33.91 | 474,322 | +0.18(+0.53%) |
Dec 26, 2014 | 33.94 | 34.00 | 33.55 | 33.73 | 460,349 | -0.07(-0.21%) |
Dec 24, 2014 | 33.65 | 33.80 | 33.80 | 33.80 | 1,505,700 | +0.17(+0.51%) |
Dec 23, 2014 | 33.93 | 34.20 | 33.54 | 33.63 | 734,840 | -0.31(-0.91%) |
Dec 22, 2014 | 33.90 | 34.19 | 33.83 | 33.94 | 741,316 | -0.04(-0.12%) |
Dec 19, 2014 | 34.11 | 34.57 | 33.58 | 33.98 | 1,859,998 | -0.13(-0.38%) |
Dec 18, 2014 | 34.00 | 34.47 | 33.42 | 34.11 | 879,610 | +0.28(+0.83%) |
Dec 17, 2014 | 32.82 | 34.21 | 32.39 | 33.83 | 1,027,747 | +0.94(+2.86%) |
Dec 16, 2014 | 32.52 | 33.33 | 32.50 | 32.89 | 1,880,924 | +0.01(+0.03%) |
Dec 15, 2014 | 32.91 | 33.37 | 32.74 | 32.88 | 969,223 | +0.02(+0.06%) |
Dec 12, 2014 | 33.48 | 33.60 | 32.58 | 32.86 | 1,175,374 | -0.63(-1.88%) |
Dec 11, 2014 | 33.50 | 33.89 | 33.45 | 33.49 | 598,964 | +0.02(+0.06%) |
Dec 10, 2014 | 33.87 | 33.98 | 33.40 | 33.47 | 1,442,594 | -0.28(-0.83%) |
Dec 09, 2014 | 33.20 | 34.24 | 33.20 | 33.75 | 988,773 | -0.44(-1.29%) |
Dec 08, 2014 | 34.10 | 34.34 | 34.00 | 34.19 | 956,916 | +0.09(+0.26%) |
Dec 05, 2014 | 34.24 | 34.26 | 34.04 | 34.10 | 762,054 | -0.04(-0.12%) |
Dec 04, 2014 | 33.89 | 34.30 | 33.71 | 34.14 | 1,352,422 | -0.17(-0.50%) |
Dec 03, 2014 | 34.51 | 34.65 | 34.25 | 34.31 | 1,150,905 | -0.47(-1.35%) |
Dec 02, 2014 | 34.73 | 34.94 | 34.30 | 34.78 | 1,788,961 | -0.12(-0.34%) |
Dec 01, 2014 | 35.01 | 35.18 | 34.76 | 34.90 | 1,484,316 | -0.30(-0.85%) |
Nov 28, 2014 | 33.94 | 35.38 | 33.88 | 35.20 | 425,327 | +1.00(+2.92%) |
Nov 26, 2014 | 33.00 | 34.20 | 34.20 | 34.20 | 1,583,400 | +1.35(+4.11%) |
Nov 25, 2014 | 32.97 | 33.11 | 32.58 | 32.85 | 1,798,681 | -0.15(-0.45%) |
Nov 24, 2014 | 32.88 | 33.04 | 32.34 | 33.00 | 2,402,554 | +0.70(+2.17%) |
Nov 21, 2014 | 31.65 | 32.50 | 31.45 | 32.30 | 4,703,593 | +0.89(+2.83%) |
Nov 20, 2014 | 30.77 | 31.50 | 30.65 | 31.41 | 2,157,061 | +0.44(+1.42%) |
Nov 19, 2014 | 30.72 | 31.14 | 30.59 | 30.97 | 3,013,016 | -0.03(-0.10%) |
Nov 18, 2014 | 30.59 | 31.14 | 30.21 | 31.00 | 3,007,685 | -0.05(-0.16%) |
Nov 17, 2014 | 30.70 | 31.42 | 30.55 | 31.05 | 2,389,024 | +0.35(+1.14%) |
Nov 14, 2014 | 30.29 | 30.91 | 30.22 | 30.70 | 1,481,271 | +0.29(+0.95%) |
Nov 13, 2014 | 30.74 | 31.30 | 30.03 | 30.41 | 2,432,710 | -0.42(-1.36%) |
Nov 12, 2014 | 30.40 | 31.23 | 30.00 | 30.83 | 4,852,125 | +0.79(+2.63%) |
Nov 11, 2014 | 29.42 | 30.73 | 29.06 | 30.04 | 4,535,899 | +0.26(+0.87%) |
Nov 10, 2014 | 29.03 | 30.23 | 28.56 | 29.78 | 5,114,209 | +0.02(+0.07%) |
Nov 07, 2014 | 29.49 | 30.39 | 29.01 | 29.76 | 9,563,298 | -0.29(-0.97%) |
Nov 06, 2014 | 30.20 | 30.46 | 29.88 | 30.05 | 2,991,591 | -0.13(-0.43%) |
Nov 05, 2014 | 30.67 | 31.00 | 30.00 | 30.18 | 3,958,250 | +0.02(+0.07%) |
Nov 04, 2014 | 30.75 | 30.83 | 30.08 | 30.16 | 6,483,846 | -0.99(-3.18%) |
Nov 03, 2014 | 30.61 | 31.89 | 30.38 | 31.15 | 9,243,881 | -0.35(-1.11%) |
Oct 31, 2014 | 30.25 | 31.98 | 30.25 | 31.50 | 29,854,340 | +1.25(+4.13%) |
Oct 30, 2014 | 30.15 | 30.69 | 29.75 | 30.25 | 415,576 | +0.25(+0.83%) |
Oct 29, 2014 | 30.65 | 31.00 | 29.94 | 30.00 | 596,335 | -0.65(-2.12%) |
Oct 28, 2014 | 30.30 | 31.29 | 29.94 | 30.65 | 536,173 | +0.55(+1.83%) |
Oct 27, 2014 | 29.85 | 30.29 | 29.37 | 30.10 | 766,723 | +0.35(+1.18%) |
Oct 24, 2014 | 29.11 | 30.09 | 29.11 | 29.75 | 1,540,721 | +0.50(+1.71%) |
Oct 23, 2014 | 28.75 | 29.89 | 28.60 | 29.25 | 1,270,749 | +0.50(+1.74%) |
Oct 22, 2014 | 28.47 | 28.91 | 28.00 | 28.75 | 768,836 | +0.44(+1.55%) |
Oct 21, 2014 | 28.49 | 29.49 | 28.30 | 28.31 | 697,668 | +0.06(+0.21%) |