Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.81 | 34.48 | 33.36 | 33.52 | 3,720,690 | -0.33(-0.97%) |
May 28, 2015 | 33.41 | 34.04 | 33.19 | 33.85 | 2,962,894 | +0.39(+1.18%) |
May 27, 2015 | 33.93 | 34.12 | 33.35 | 33.46 | 3,701,150 | -0.11(-0.34%) |
May 26, 2015 | 34.25 | 34.39 | 33.49 | 33.57 | 2,533,432 | -0.94(-2.73%) |
May 22, 2015 | 34.26 | 34.51 | 34.51 | 34.51 | 2,219,705 | +0.00(+0.00%) |
May 21, 2015 | 34.41 | 34.67 | 34.18 | 34.51 | 2,490,644 | +0.09(+0.26%) |
May 20, 2015 | 34.53 | 34.78 | 34.30 | 34.42 | 1,976,810 | -0.14(-0.40%) |
May 19, 2015 | 34.69 | 34.84 | 34.37 | 34.56 | 2,111,955 | -0.35(-0.99%) |
May 18, 2015 | 34.65 | 35.18 | 34.19 | 34.91 | 3,026,296 | +0.26(+0.74%) |
May 15, 2015 | 34.47 | 34.83 | 34.07 | 34.65 | 2,762,881 | -0.08(-0.23%) |
May 14, 2015 | 33.71 | 34.77 | 33.56 | 34.73 | 3,396,379 | +1.22(+3.63%) |
May 13, 2015 | 32.89 | 33.64 | 32.79 | 33.52 | 2,511,707 | +0.68(+2.08%) |
May 12, 2015 | 33.27 | 33.27 | 32.57 | 32.83 | 2,252,802 | -0.45(-1.35%) |
May 11, 2015 | 33.92 | 33.92 | 32.88 | 33.28 | 2,562,877 | -0.72(-2.13%) |
May 08, 2015 | 33.56 | 34.27 | 32.93 | 34.01 | 3,980,204 | +0.48(+1.44%) |
May 07, 2015 | 32.04 | 33.76 | 31.91 | 33.52 | 5,773,608 | +1.72(+5.42%) |
May 06, 2015 | 32.56 | 33.16 | 31.31 | 31.80 | 5,474,357 | +0.33(+1.05%) |
May 05, 2015 | 31.37 | 31.64 | 31.30 | 31.47 | 2,386,859 | +0.12(+0.39%) |
May 04, 2015 | 32.02 | 31.96 | 31.20 | 31.35 | 1,835,699 | -0.61(-1.91%) |
May 01, 2015 | 31.21 | 32.03 | 31.12 | 31.96 | 2,637,892 | +0.75(+2.40%) |
Apr 30, 2015 | 31.99 | 32.33 | 31.00 | 31.21 | 3,488,001 | -0.75(-2.34%) |
Apr 29, 2015 | 32.02 | 32.36 | 31.76 | 31.96 | 2,456,221 | -0.11(-0.35%) |
Apr 28, 2015 | 32.05 | 32.55 | 32.00 | 32.07 | 3,156,204 | -0.05(-0.15%) |
Apr 27, 2015 | 31.98 | 32.53 | 31.68 | 32.12 | 3,793,134 | +0.12(+0.38%) |
Apr 24, 2015 | 31.05 | 32.06 | 30.96 | 32.00 | 5,585,300 | +1.01(+3.27%) |
Apr 23, 2015 | 31.19 | 31.38 | 30.71 | 30.99 | 2,722,543 | -0.15(-0.49%) |
Apr 22, 2015 | 30.86 | 31.24 | 30.59 | 31.14 | 2,627,191 | +0.40(+1.31%) |
Apr 21, 2015 | 30.64 | 31.18 | 30.55 | 30.74 | 2,727,669 | +0.13(+0.42%) |
Apr 20, 2015 | 30.62 | 30.99 | 30.53 | 30.61 | 2,575,318 | +0.09(+0.29%) |
Apr 17, 2015 | 30.36 | 30.58 | 30.05 | 30.52 | 3,120,521 | +0.00(+0.00%) |
Apr 16, 2015 | 30.22 | 30.81 | 30.11 | 30.52 | 3,733,591 | +0.21(+0.69%) |
Apr 15, 2015 | 30.01 | 30.51 | 29.97 | 30.31 | 5,267,111 | +0.48(+1.62%) |
Apr 14, 2015 | 29.23 | 29.83 | 29.03 | 29.83 | 3,191,898 | +0.80(+2.77%) |
Apr 13, 2015 | 29.93 | 30.22 | 28.89 | 29.02 | 4,387,459 | -1.11(-3.69%) |
Apr 10, 2015 | 29.88 | 30.16 | 29.78 | 30.13 | 2,763,471 | +0.46(+1.55%) |
Apr 09, 2015 | 29.74 | 30.05 | 29.50 | 29.68 | 2,720,766 | -0.13(-0.43%) |
Apr 08, 2015 | 30.34 | 30.87 | 29.66 | 29.80 | 3,371,522 | -0.40(-1.33%) |
Apr 07, 2015 | 30.63 | 30.81 | 29.94 | 30.21 | 3,596,116 | -0.31(-1.03%) |
Apr 06, 2015 | 30.67 | 31.00 | 29.72 | 30.52 | 4,980,329 | +0.06(+0.18%) |
Apr 02, 2015 | 32.36 | 30.46 | 30.46 | 30.46 | 5,679,345 | -2.03(-6.24%) |
Apr 01, 2015 | 32.41 | 32.96 | 32.38 | 32.49 | 2,996,689 | +0.08(+0.25%) |
Mar 31, 2015 | 32.30 | 32.89 | 32.29 | 32.41 | 2,823,803 | -0.40(-1.23%) |
Mar 30, 2015 | 32.09 | 32.96 | 32.07 | 32.81 | 3,947,628 | +0.99(+3.11%) |
Mar 27, 2015 | 32.75 | 32.87 | 31.66 | 31.82 | 2,640,927 | -0.80(-2.44%) |
Mar 26, 2015 | 33.58 | 33.67 | 32.47 | 32.62 | 3,445,766 | -0.66(-1.98%) |
Mar 25, 2015 | 33.46 | 33.87 | 33.23 | 33.28 | 4,436,573 | +0.14(+0.41%) |
Mar 24, 2015 | 33.03 | 33.36 | 32.68 | 33.15 | 2,220,770 | +0.02(+0.05%) |
Mar 23, 2015 | 33.10 | 33.52 | 33.10 | 33.13 | 2,805,492 | +0.30(+0.91%) |
Mar 20, 2015 | 33.02 | 33.33 | 32.65 | 32.83 | 9,743,771 | -0.11(-0.34%) |
Mar 19, 2015 | 33.14 | 33.23 | 32.70 | 32.94 | 2,867,372 | -0.56(-1.68%) |
Mar 18, 2015 | 32.20 | 33.71 | 32.05 | 33.51 | 3,810,584 | +1.34(+4.18%) |
Mar 17, 2015 | 32.01 | 32.20 | 31.30 | 32.16 | 2,565,248 | -0.06(-0.20%) |
Mar 16, 2015 | 31.10 | 32.30 | 30.71 | 32.23 | 3,636,813 | +0.74(+2.35%) |
Mar 13, 2015 | 30.79 | 31.55 | 30.64 | 31.49 | 5,031,974 | +0.62(+2.01%) |
Mar 12, 2015 | 31.59 | 31.91 | 30.83 | 30.87 | 3,186,667 | -0.42(-1.34%) |
Mar 11, 2015 | 30.63 | 31.34 | 30.38 | 31.29 | 4,514,986 | +0.65(+2.13%) |
Mar 10, 2015 | 31.21 | 31.37 | 30.25 | 30.63 | 5,146,931 | -0.84(-2.66%) |
Mar 09, 2015 | 32.14 | 33.05 | 31.45 | 31.47 | 5,204,091 | -0.52(-1.63%) |
Mar 06, 2015 | 32.75 | 33.60 | 31.90 | 31.99 | 3,693,873 | -0.97(-2.93%) |
Mar 05, 2015 | 32.78 | 33.29 | 32.58 | 32.96 | 3,875,868 | +0.66(+2.05%) |
Mar 04, 2015 | 33.15 | 33.42 | 32.19 | 32.30 | 3,879,189 | -1.13(-3.37%) |
Mar 03, 2015 | 33.15 | 33.59 | 33.02 | 33.42 | 4,224,725 | +0.57(+1.73%) |