Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.58 | 34.68 | 34.37 | 34.49 | 4,334,752 | -0.26(-0.76%) |
May 28, 2015 | 34.14 | 34.77 | 34.04 | 34.76 | 2,468,029 | +0.55(+1.61%) |
May 27, 2015 | 33.65 | 34.25 | 33.64 | 34.21 | 2,639,103 | +0.40(+1.18%) |
May 26, 2015 | 33.77 | 33.92 | 33.43 | 33.81 | 2,375,871 | -0.11(-0.32%) |
May 22, 2015 | 32.91 | 33.92 | 33.92 | 33.92 | 2,139,991 | +1.03(+3.12%) |
May 21, 2015 | 33.07 | 33.41 | 32.87 | 32.89 | 1,782,977 | -0.24(-0.71%) |
May 20, 2015 | 33.34 | 33.53 | 33.11 | 33.13 | 794,757 | -0.22(-0.65%) |
May 19, 2015 | 33.36 | 33.50 | 33.25 | 33.34 | 909,557 | -0.03(-0.08%) |
May 18, 2015 | 33.30 | 33.50 | 32.96 | 33.37 | 1,315,531 | -0.09(-0.27%) |
May 15, 2015 | 33.16 | 33.46 | 33.00 | 33.46 | 1,437,617 | +0.30(+0.90%) |
May 14, 2015 | 33.05 | 33.43 | 32.95 | 33.16 | 1,076,617 | +0.29(+0.88%) |
May 13, 2015 | 33.12 | 33.17 | 32.78 | 32.87 | 1,231,587 | +0.00(+0.00%) |
May 12, 2015 | 32.77 | 32.97 | 32.67 | 32.87 | 1,188,863 | -0.12(-0.36%) |
May 11, 2015 | 33.20 | 33.29 | 32.75 | 32.99 | 1,635,658 | -0.19(-0.58%) |
May 08, 2015 | 32.80 | 33.28 | 32.71 | 33.18 | 2,156,079 | +0.84(+2.61%) |
May 07, 2015 | 32.30 | 32.64 | 32.24 | 32.34 | 1,620,863 | +0.08(+0.25%) |
May 06, 2015 | 32.51 | 32.66 | 32.18 | 32.25 | 1,388,065 | -0.22(-0.67%) |
May 05, 2015 | 33.23 | 33.36 | 32.16 | 32.47 | 1,875,634 | -0.78(-2.35%) |
May 04, 2015 | 33.43 | 33.66 | 33.13 | 33.25 | 2,316,051 | -0.25(-0.73%) |
May 01, 2015 | 33.32 | 33.73 | 33.04 | 33.50 | 733,548 | +0.42(+1.26%) |
Apr 30, 2015 | 33.15 | 33.28 | 32.73 | 33.08 | 1,938,240 | -0.24(-0.71%) |
Apr 29, 2015 | 33.31 | 33.67 | 33.13 | 33.32 | 1,340,655 | -0.12(-0.35%) |
Apr 28, 2015 | 33.07 | 33.63 | 33.04 | 33.43 | 629,053 | +0.27(+0.82%) |
Apr 27, 2015 | 33.48 | 33.94 | 33.09 | 33.16 | 1,131,652 | -0.18(-0.54%) |
Apr 24, 2015 | 32.52 | 33.39 | 32.42 | 33.34 | 2,426,271 | +1.00(+3.09%) |
Apr 23, 2015 | 31.90 | 32.54 | 31.84 | 32.34 | 1,794,644 | +0.33(+1.02%) |
Apr 22, 2015 | 31.92 | 32.08 | 31.55 | 32.02 | 1,096,603 | +0.26(+0.83%) |
Apr 21, 2015 | 31.34 | 31.87 | 31.17 | 31.75 | 1,366,707 | +0.48(+1.54%) |
Apr 20, 2015 | 31.42 | 31.50 | 31.11 | 31.27 | 873,617 | +0.02(+0.06%) |
Apr 17, 2015 | 31.91 | 31.94 | 31.13 | 31.25 | 953,488 | -0.97(-3.02%) |
Apr 16, 2015 | 32.23 | 32.38 | 32.06 | 32.23 | 949,823 | -0.01(-0.03%) |
Apr 15, 2015 | 31.99 | 32.30 | 31.86 | 32.24 | 888,530 | +0.35(+1.08%) |
Apr 14, 2015 | 31.94 | 32.14 | 31.83 | 31.89 | 454,826 | +0.02(+0.06%) |
Apr 13, 2015 | 32.03 | 32.15 | 31.83 | 31.87 | 1,206,085 | -0.26(-0.82%) |
Apr 10, 2015 | 32.08 | 32.30 | 31.99 | 32.14 | 845,480 | -0.05(-0.14%) |
Apr 09, 2015 | 32.13 | 32.33 | 31.94 | 32.18 | 1,600,827 | +0.06(+0.20%) |
Apr 08, 2015 | 31.99 | 32.14 | 31.92 | 32.12 | 1,317,978 | +0.31(+0.97%) |
Apr 07, 2015 | 31.97 | 32.05 | 31.77 | 31.81 | 1,488,180 | -0.08(-0.26%) |
Apr 06, 2015 | 31.42 | 31.95 | 31.25 | 31.89 | 1,344,764 | +0.51(+1.62%) |
Apr 02, 2015 | 31.17 | 31.38 | 31.38 | 31.38 | 823,945 | +0.32(+1.02%) |
Apr 01, 2015 | 30.25 | 31.24 | 29.94 | 31.06 | 1,954,828 | +1.07(+3.57%) |
Mar 31, 2015 | 30.28 | 30.28 | 29.85 | 29.99 | 1,194,733 | -0.41(-1.35%) |
Mar 30, 2015 | 30.18 | 30.49 | 30.02 | 30.40 | 834,512 | +0.33(+1.09%) |
Mar 27, 2015 | 29.87 | 30.17 | 29.73 | 30.07 | 985,232 | +0.08(+0.27%) |
Mar 26, 2015 | 30.21 | 30.29 | 29.89 | 29.99 | 1,263,064 | -0.41(-1.35%) |
Mar 25, 2015 | 31.32 | 31.52 | 30.34 | 30.40 | 1,312,196 | -0.93(-2.96%) |
Mar 24, 2015 | 31.60 | 31.64 | 31.33 | 31.33 | 821,831 | -0.16(-0.52%) |
Mar 23, 2015 | 31.30 | 31.64 | 31.05 | 31.49 | 981,171 | +0.29(+0.93%) |
Mar 20, 2015 | 30.86 | 31.51 | 30.86 | 31.20 | 1,273,194 | +0.36(+1.18%) |
Mar 19, 2015 | 30.65 | 30.88 | 30.36 | 30.84 | 1,969,551 | +0.09(+0.30%) |
Mar 18, 2015 | 30.75 | 31.00 | 29.84 | 30.75 | 3,257,841 | -0.35(-1.14%) |
Mar 17, 2015 | 31.03 | 31.27 | 30.96 | 31.10 | 948,245 | -0.12(-0.38%) |
Mar 16, 2015 | 31.33 | 31.54 | 31.20 | 31.22 | 752,563 | +0.06(+0.20%) |
Mar 13, 2015 | 31.26 | 31.50 | 30.94 | 31.15 | 1,518,653 | -0.17(-0.55%) |
Mar 12, 2015 | 31.37 | 31.64 | 30.96 | 31.33 | 1,979,358 | +0.05(+0.17%) |
Mar 11, 2015 | 31.16 | 31.95 | 31.16 | 31.27 | 2,576,596 | +0.46(+1.50%) |
Mar 10, 2015 | 30.73 | 30.91 | 30.47 | 30.81 | 1,412,976 | -0.22(-0.70%) |
Mar 09, 2015 | 31.33 | 31.46 | 30.88 | 31.03 | 902,710 | -0.37(-1.19%) |
Mar 06, 2015 | 31.35 | 31.58 | 30.98 | 31.40 | 2,398,300 | -0.16(-0.52%) |
Mar 05, 2015 | 31.24 | 32.14 | 31.19 | 31.56 | 2,089,545 | +0.25(+0.81%) |
Mar 04, 2015 | 31.09 | 31.32 | 30.74 | 31.31 | 1,275,825 | -0.24(-0.75%) |
Mar 03, 2015 | 30.93 | 31.56 | 30.71 | 31.55 | 1,573,785 | +0.58(+1.88%) |