Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.34 | 35.75 | 35.14 | 35.19 | 45,762 | -0.30(-0.85%) |
May 28, 2015 | 35.62 | 35.62 | 35.28 | 35.50 | 14,522 | +0.15(+0.43%) |
May 27, 2015 | 35.18 | 35.42 | 34.95 | 35.34 | 81,996 | +0.23(+0.66%) |
May 26, 2015 | 35.46 | 35.50 | 34.87 | 35.11 | 41,436 | -0.60(-1.69%) |
May 22, 2015 | 35.59 | 35.72 | 35.72 | 35.72 | 27,764 | -0.29(-0.79%) |
May 21, 2015 | 35.82 | 36.16 | 35.82 | 36.00 | 10,008 | -0.19(-0.52%) |
May 20, 2015 | 36.15 | 36.38 | 36.04 | 36.19 | 32,246 | +0.04(+0.10%) |
May 19, 2015 | 36.09 | 36.34 | 36.05 | 36.15 | 16,756 | -0.09(-0.25%) |
May 18, 2015 | 36.15 | 36.33 | 35.93 | 36.24 | 16,431 | -0.26(-0.71%) |
May 15, 2015 | 36.06 | 36.52 | 35.87 | 36.50 | 24,120 | +0.65(+1.81%) |
May 14, 2015 | 35.78 | 36.03 | 35.72 | 35.85 | 32,192 | +0.38(+1.08%) |
May 13, 2015 | 35.63 | 35.68 | 35.42 | 35.47 | 42,636 | +0.28(+0.81%) |
May 12, 2015 | 35.44 | 35.44 | 35.10 | 35.18 | 110,696 | -0.14(-0.40%) |
May 11, 2015 | 35.45 | 35.67 | 35.32 | 35.33 | 34,565 | -0.40(-1.12%) |
May 08, 2015 | 35.67 | 35.90 | 35.61 | 35.73 | 21,338 | +0.52(+1.49%) |
May 07, 2015 | 35.08 | 35.26 | 34.93 | 35.20 | 8,465 | +0.14(+0.41%) |
May 06, 2015 | 35.03 | 35.16 | 34.94 | 35.06 | 25,841 | +0.10(+0.28%) |
May 05, 2015 | 35.08 | 35.08 | 34.84 | 34.96 | 10,241 | +0.04(+0.10%) |
May 04, 2015 | 34.94 | 35.01 | 34.83 | 34.93 | 24,491 | -0.31(-0.88%) |
May 01, 2015 | 34.76 | 35.40 | 34.76 | 35.24 | 62,183 | +0.31(+0.89%) |
Apr 30, 2015 | 34.58 | 34.96 | 34.58 | 34.93 | 51,576 | +0.00(+0.00%) |
Apr 29, 2015 | 35.21 | 35.21 | 34.57 | 34.93 | 12,576 | -0.60(-1.68%) |
Apr 28, 2015 | 35.19 | 35.58 | 35.19 | 35.52 | 27,052 | +0.11(+0.30%) |
Apr 27, 2015 | 35.44 | 35.51 | 35.29 | 35.42 | 29,358 | +0.27(+0.76%) |
Apr 24, 2015 | 35.12 | 35.18 | 34.75 | 35.15 | 72,953 | +0.35(+1.00%) |
Apr 23, 2015 | 34.63 | 34.88 | 34.39 | 34.80 | 12,259 | +0.16(+0.46%) |
Apr 22, 2015 | 34.37 | 34.66 | 34.31 | 34.64 | 18,175 | +0.07(+0.21%) |
Apr 21, 2015 | 34.38 | 34.68 | 34.32 | 34.57 | 26,931 | +0.13(+0.39%) |
Apr 20, 2015 | 34.53 | 34.53 | 34.29 | 34.44 | 47,819 | -0.18(-0.51%) |
Apr 17, 2015 | 34.70 | 34.73 | 34.32 | 34.61 | 22,805 | -0.20(-0.59%) |
Apr 16, 2015 | 34.61 | 34.92 | 34.61 | 34.82 | 33,107 | +0.25(+0.74%) |
Apr 15, 2015 | 34.52 | 34.61 | 34.38 | 34.56 | 72,711 | +0.41(+1.21%) |
Apr 14, 2015 | 34.15 | 34.30 | 34.11 | 34.15 | 10,984 | +0.33(+0.97%) |
Apr 13, 2015 | 34.05 | 34.14 | 33.79 | 33.82 | 66,194 | -0.23(-0.68%) |
Apr 10, 2015 | 34.13 | 34.13 | 33.91 | 34.05 | 59,006 | -0.14(-0.42%) |
Apr 09, 2015 | 34.40 | 34.40 | 34.09 | 34.20 | 56,024 | -0.07(-0.21%) |
Apr 08, 2015 | 34.45 | 34.45 | 34.14 | 34.27 | 24,143 | +0.17(+0.50%) |
Apr 07, 2015 | 34.35 | 34.35 | 34.10 | 34.10 | 15,274 | -0.08(-0.23%) |
Apr 06, 2015 | 34.21 | 34.46 | 34.01 | 34.18 | 25,534 | +0.28(+0.82%) |
Apr 02, 2015 | 33.81 | 33.90 | 33.90 | 33.90 | 41,028 | +0.40(+1.19%) |
Apr 01, 2015 | 33.24 | 33.50 | 33.24 | 33.50 | 41,207 | +0.36(+1.07%) |
Mar 31, 2015 | 33.33 | 33.40 | 33.14 | 33.15 | 19,544 | -0.57(-1.69%) |
Mar 30, 2015 | 33.84 | 33.84 | 33.70 | 33.72 | 12,273 | -0.03(-0.08%) |
Mar 27, 2015 | 33.89 | 33.92 | 33.72 | 33.74 | 70,685 | +0.20(+0.61%) |
Mar 26, 2015 | 33.89 | 33.89 | 33.42 | 33.54 | 72,523 | -0.67(-1.95%) |
Mar 25, 2015 | 34.16 | 34.34 | 34.16 | 34.21 | 6,782 | -0.03(-0.10%) |
Mar 24, 2015 | 34.29 | 34.39 | 34.20 | 34.24 | 21,269 | -0.15(-0.45%) |
Mar 23, 2015 | 34.30 | 34.54 | 34.15 | 34.39 | 27,484 | +0.44(+1.28%) |
Mar 20, 2015 | 33.72 | 34.27 | 33.63 | 33.96 | 26,828 | +0.89(+2.69%) |
Mar 19, 2015 | 33.30 | 33.30 | 32.94 | 33.07 | 26,629 | -0.30(-0.91%) |
Mar 18, 2015 | 32.76 | 33.68 | 32.76 | 33.37 | 15,081 | +0.74(+2.26%) |
Mar 17, 2015 | 32.76 | 32.76 | 32.48 | 32.63 | 62,569 | -0.55(-1.66%) |
Mar 16, 2015 | 33.12 | 33.27 | 33.00 | 33.18 | 28,571 | +0.06(+0.19%) |
Mar 13, 2015 | 33.24 | 33.24 | 32.87 | 33.12 | 41,031 | -0.25(-0.75%) |
Mar 12, 2015 | 32.77 | 33.37 | 32.77 | 33.37 | 27,432 | +1.10(+3.42%) |
Mar 11, 2015 | 32.40 | 32.42 | 32.10 | 32.27 | 29,480 | -0.01(-0.03%) |
Mar 10, 2015 | 32.54 | 32.59 | 32.16 | 32.28 | 83,669 | -0.79(-2.39%) |
Mar 09, 2015 | 33.12 | 33.12 | 32.84 | 33.07 | 101,860 | +0.05(+0.16%) |
Mar 06, 2015 | 33.46 | 33.46 | 32.94 | 33.01 | 31,246 | -0.78(-2.32%) |
Mar 05, 2015 | 33.63 | 33.81 | 33.53 | 33.80 | 63,464 | +0.22(+0.66%) |
Mar 04, 2015 | 33.57 | 33.59 | 33.25 | 33.57 | 32,887 | -0.11(-0.32%) |
Mar 03, 2015 | 33.94 | 33.94 | 33.56 | 33.68 | 72,941 | -0.40(-1.17%) |