Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.35 | 35.47 | 34.53 | 34.66 | 684,998 | -0.71(-2.02%) |
May 28, 2015 | 35.55 | 35.70 | 35.19 | 35.37 | 362,554 | -0.34(-0.94%) |
May 27, 2015 | 35.27 | 35.75 | 35.03 | 35.71 | 382,520 | +0.45(+1.27%) |
May 26, 2015 | 35.40 | 35.67 | 35.19 | 35.26 | 509,790 | -0.59(-1.63%) |
May 22, 2015 | 35.68 | 35.84 | 35.84 | 35.84 | 279,347 | +0.02(+0.04%) |
May 21, 2015 | 35.68 | 36.32 | 35.54 | 35.83 | 501,506 | +0.19(+0.54%) |
May 20, 2015 | 35.86 | 35.90 | 35.36 | 35.63 | 863,342 | -0.25(-0.69%) |
May 19, 2015 | 36.12 | 36.47 | 35.85 | 35.88 | 502,956 | -0.55(-1.50%) |
May 18, 2015 | 35.92 | 36.70 | 35.69 | 36.43 | 539,318 | +0.44(+1.23%) |
May 15, 2015 | 36.09 | 36.28 | 35.72 | 35.99 | 565,980 | -0.19(-0.53%) |
May 14, 2015 | 35.28 | 36.23 | 35.28 | 36.18 | 1,141,444 | +1.25(+3.58%) |
May 13, 2015 | 34.86 | 35.23 | 34.58 | 34.93 | 609,976 | +0.45(+1.30%) |
May 12, 2015 | 34.47 | 34.67 | 34.28 | 34.48 | 700,859 | +0.00(+0.00%) |
May 11, 2015 | 34.21 | 34.64 | 34.14 | 34.48 | 550,914 | +0.23(+0.68%) |
May 08, 2015 | 34.47 | 34.51 | 34.09 | 34.25 | 704,049 | +0.08(+0.23%) |
May 07, 2015 | 34.32 | 34.46 | 33.92 | 34.17 | 814,920 | -0.22(-0.65%) |
May 06, 2015 | 34.22 | 34.43 | 34.14 | 34.39 | 864,960 | +0.18(+0.54%) |
May 05, 2015 | 35.41 | 35.85 | 33.81 | 34.21 | 2,204,060 | -1.27(-3.59%) |
May 04, 2015 | 34.90 | 35.59 | 34.75 | 35.48 | 722,997 | +0.81(+2.34%) |
May 01, 2015 | 34.34 | 35.03 | 34.34 | 34.67 | 722,552 | +0.02(+0.05%) |
Apr 30, 2015 | 33.60 | 35.02 | 33.60 | 34.66 | 1,272,724 | +0.18(+0.51%) |
Apr 29, 2015 | 34.34 | 34.84 | 34.13 | 34.48 | 1,201,302 | -0.01(-0.02%) |
Apr 28, 2015 | 34.50 | 34.71 | 34.05 | 34.49 | 1,199,435 | -0.05(-0.14%) |
Apr 27, 2015 | 34.58 | 34.70 | 34.31 | 34.54 | 1,575,315 | -0.02(-0.05%) |
Apr 24, 2015 | 34.67 | 34.74 | 34.26 | 34.55 | 1,217,668 | +0.01(+0.02%) |
Apr 23, 2015 | 34.50 | 34.82 | 34.38 | 34.54 | 890,185 | -0.11(-0.32%) |
Apr 22, 2015 | 34.34 | 34.76 | 34.10 | 34.66 | 899,925 | +0.51(+1.50%) |
Apr 21, 2015 | 35.10 | 35.21 | 33.73 | 34.14 | 1,224,100 | -1.08(-3.07%) |
Apr 20, 2015 | 35.72 | 35.78 | 35.07 | 35.23 | 525,927 | -0.22(-0.63%) |
Apr 17, 2015 | 34.99 | 35.48 | 34.82 | 35.45 | 604,511 | +0.31(+0.89%) |
Apr 16, 2015 | 35.83 | 35.83 | 34.92 | 35.14 | 645,286 | -0.64(-1.79%) |
Apr 15, 2015 | 35.71 | 36.08 | 35.55 | 35.78 | 784,224 | +0.24(+0.68%) |
Apr 14, 2015 | 35.80 | 36.02 | 35.47 | 35.54 | 601,870 | -0.23(-0.65%) |
Apr 13, 2015 | 36.03 | 36.17 | 35.76 | 35.77 | 505,202 | -0.27(-0.76%) |
Apr 10, 2015 | 35.61 | 36.59 | 35.26 | 36.04 | 861,637 | -0.07(-0.20%) |
Apr 09, 2015 | 35.96 | 36.33 | 35.80 | 36.12 | 887,499 | +0.10(+0.29%) |
Apr 08, 2015 | 35.63 | 36.28 | 35.52 | 36.01 | 914,790 | +0.55(+1.56%) |
Apr 07, 2015 | 36.43 | 36.76 | 35.35 | 35.46 | 1,644,578 | -1.26(-3.43%) |
Apr 06, 2015 | 36.13 | 36.82 | 36.13 | 36.72 | 765,210 | +0.60(+1.67%) |
Apr 02, 2015 | 36.08 | 36.12 | 36.12 | 36.12 | 467,782 | +0.23(+0.65%) |
Apr 01, 2015 | 36.65 | 36.66 | 35.35 | 35.88 | 1,506,679 | -1.18(-3.18%) |
Mar 31, 2015 | 36.93 | 37.11 | 36.26 | 37.06 | 870,057 | -0.19(-0.52%) |
Mar 30, 2015 | 37.04 | 37.35 | 36.62 | 37.25 | 726,541 | +0.48(+1.32%) |
Mar 27, 2015 | 37.19 | 37.37 | 36.31 | 36.77 | 943,826 | -0.42(-1.13%) |
Mar 26, 2015 | 36.40 | 37.30 | 36.32 | 37.19 | 1,285,892 | +0.92(+2.54%) |
Mar 25, 2015 | 37.18 | 37.18 | 36.27 | 36.27 | 1,034,226 | -0.67(-1.81%) |
Mar 24, 2015 | 36.75 | 37.08 | 36.53 | 36.94 | 739,308 | +0.25(+0.69%) |
Mar 23, 2015 | 36.21 | 37.03 | 36.11 | 36.68 | 892,929 | +0.62(+1.72%) |
Mar 20, 2015 | 35.99 | 36.28 | 35.66 | 36.06 | 1,647,662 | +0.28(+0.78%) |
Mar 19, 2015 | 36.36 | 36.50 | 35.70 | 35.78 | 765,481 | -0.97(-2.64%) |
Mar 18, 2015 | 36.20 | 37.00 | 35.96 | 36.75 | 968,470 | +0.47(+1.29%) |
Mar 17, 2015 | 35.39 | 36.50 | 35.18 | 36.28 | 1,389,067 | +0.88(+2.49%) |
Mar 16, 2015 | 35.32 | 35.53 | 34.79 | 35.40 | 1,981,961 | +0.05(+0.13%) |
Mar 13, 2015 | 34.88 | 35.44 | 34.35 | 35.35 | 1,152,937 | +0.34(+0.98%) |
Mar 12, 2015 | 34.84 | 35.15 | 34.04 | 35.01 | 1,291,157 | +0.32(+0.92%) |
Mar 11, 2015 | 34.23 | 34.70 | 33.82 | 34.69 | 1,092,067 | +0.56(+1.65%) |
Mar 10, 2015 | 35.21 | 35.45 | 34.07 | 34.13 | 1,126,179 | -1.42(-3.98%) |
Mar 09, 2015 | 36.44 | 36.44 | 35.42 | 35.55 | 1,468,119 | -0.69(-1.91%) |
Mar 06, 2015 | 34.69 | 38.40 | 34.62 | 36.24 | 3,957,854 | +1.53(+4.42%) |
Mar 05, 2015 | 35.18 | 35.18 | 34.42 | 34.70 | 535,510 | -0.47(-1.33%) |
Mar 04, 2015 | 34.93 | 35.25 | 35.10 | 35.17 | 481,581 | +0.07(+0.20%) |
Mar 03, 2015 | 35.96 | 36.14 | 34.87 | 35.10 | 670,825 | -0.99(-2.73%) |