Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.14 | 35.14 | 34.84 | 34.92 | 18,418 | -0.06(-0.17%) |
May 28, 2015 | 35.25 | 35.25 | 34.72 | 34.98 | 38,320 | -0.28(-0.79%) |
May 27, 2015 | 35.28 | 35.38 | 35.14 | 35.26 | 28,154 | +0.04(+0.11%) |
May 26, 2015 | 35.44 | 35.44 | 35.07 | 35.22 | 36,370 | -0.24(-0.68%) |
May 22, 2015 | 35.29 | 35.46 | 35.46 | 35.46 | 17,900 | +0.12(+0.34%) |
May 21, 2015 | 35.56 | 35.56 | 35.34 | 35.34 | 32,285 | -0.03(-0.08%) |
May 20, 2015 | 35.16 | 35.43 | 35.16 | 35.37 | 40,614 | +0.05(+0.14%) |
May 19, 2015 | 35.43 | 35.57 | 35.06 | 35.32 | 30,304 | -0.29(-0.81%) |
May 18, 2015 | 35.52 | 35.72 | 35.52 | 35.61 | 37,291 | +0.21(+0.58%) |
May 15, 2015 | 35.55 | 35.69 | 35.29 | 35.40 | 34,742 | -0.03(-0.08%) |
May 14, 2015 | 35.57 | 35.66 | 35.41 | 35.43 | 26,084 | +0.21(+0.60%) |
May 13, 2015 | 35.12 | 35.46 | 35.10 | 35.22 | 37,898 | +0.30(+0.86%) |
May 12, 2015 | 34.73 | 34.92 | 34.60 | 34.92 | 21,940 | +0.18(+0.52%) |
May 11, 2015 | 34.77 | 34.87 | 34.52 | 34.74 | 53,530 | -0.16(-0.46%) |
May 08, 2015 | 34.96 | 35.02 | 34.73 | 34.90 | 14,262 | +0.14(+0.40%) |
May 07, 2015 | 35.10 | 35.11 | 34.64 | 34.76 | 21,598 | -0.38(-1.08%) |
May 06, 2015 | 35.91 | 35.93 | 35.14 | 35.14 | 35,806 | -0.48(-1.35%) |
May 05, 2015 | 35.58 | 35.64 | 35.31 | 35.62 | 24,529 | +0.16(+0.45%) |
May 04, 2015 | 35.66 | 35.67 | 35.37 | 35.46 | 36,455 | -0.15(-0.42%) |
May 01, 2015 | 35.69 | 35.79 | 35.37 | 35.61 | 34,393 | +0.09(+0.25%) |
Apr 30, 2015 | 35.49 | 35.63 | 35.24 | 35.52 | 71,476 | +0.23(+0.65%) |
Apr 29, 2015 | 34.85 | 35.29 | 34.71 | 35.29 | 37,810 | +0.42(+1.20%) |
Apr 28, 2015 | 34.85 | 34.90 | 34.72 | 34.87 | 21,773 | -0.01(-0.03%) |
Apr 27, 2015 | 35.02 | 35.05 | 34.72 | 34.88 | 37,045 | +0.01(+0.03%) |
Apr 24, 2015 | 34.65 | 34.87 | 34.65 | 34.87 | 29,992 | +0.11(+0.32%) |
Apr 23, 2015 | 34.63 | 34.79 | 34.62 | 34.76 | 45,156 | +0.17(+0.49%) |
Apr 22, 2015 | 34.48 | 34.68 | 34.30 | 34.59 | 48,037 | -0.27(-0.77%) |
Apr 21, 2015 | 34.83 | 35.06 | 34.83 | 34.86 | 34,505 | +0.05(+0.14%) |
Apr 20, 2015 | 34.73 | 35.31 | 34.73 | 34.81 | 46,152 | -0.08(-0.23%) |
Apr 17, 2015 | 35.06 | 35.20 | 34.87 | 34.89 | 19,866 | -0.39(-1.11%) |
Apr 16, 2015 | 35.17 | 35.34 | 35.05 | 35.28 | 28,180 | -0.06(-0.17%) |
Apr 15, 2015 | 34.84 | 35.34 | 34.83 | 35.34 | 31,170 | +0.64(+1.84%) |
Apr 14, 2015 | 34.37 | 34.84 | 34.37 | 34.70 | 20,319 | +0.34(+0.99%) |
Apr 13, 2015 | 34.75 | 34.84 | 34.36 | 34.36 | 27,308 | -0.34(-0.98%) |
Apr 10, 2015 | 34.50 | 34.70 | 34.38 | 34.70 | 25,756 | +0.34(+0.99%) |
Apr 09, 2015 | 34.70 | 34.70 | 34.32 | 34.36 | 37,515 | -0.31(-0.89%) |
Apr 08, 2015 | 34.85 | 34.85 | 34.39 | 34.67 | 36,745 | -0.11(-0.32%) |
Apr 07, 2015 | 34.22 | 34.83 | 34.22 | 34.78 | 48,365 | +0.54(+1.58%) |
Apr 06, 2015 | 34.04 | 34.48 | 34.04 | 34.24 | 35,451 | +0.23(+0.68%) |
Apr 02, 2015 | 34.16 | 34.01 | 34.01 | 34.01 | 104,000 | -0.40(-1.16%) |
Apr 01, 2015 | 34.31 | 34.62 | 34.26 | 34.41 | 105,108 | +0.13(+0.38%) |
Mar 31, 2015 | 34.80 | 34.99 | 34.26 | 34.28 | 37,854 | -0.59(-1.69%) |
Mar 30, 2015 | 34.80 | 34.93 | 34.69 | 34.87 | 32,142 | +0.25(+0.72%) |
Mar 27, 2015 | 34.54 | 35.10 | 34.46 | 34.62 | 23,247 | +0.14(+0.41%) |
Mar 26, 2015 | 34.51 | 34.81 | 34.39 | 34.48 | 13,654 | +0.12(+0.35%) |
Mar 25, 2015 | 34.50 | 34.64 | 34.36 | 34.36 | 39,138 | +0.01(+0.03%) |
Mar 24, 2015 | 35.20 | 35.37 | 34.34 | 34.35 | 52,821 | -0.90(-2.55%) |
Mar 23, 2015 | 34.55 | 35.30 | 34.53 | 35.25 | 48,825 | +0.85(+2.47%) |
Mar 20, 2015 | 34.39 | 34.53 | 34.23 | 34.40 | 41,676 | +0.20(+0.58%) |
Mar 19, 2015 | 34.28 | 34.28 | 34.04 | 34.20 | 33,268 | -0.29(-0.84%) |
Mar 18, 2015 | 33.70 | 34.61 | 33.62 | 34.49 | 38,590 | +0.58(+1.71%) |
Mar 17, 2015 | 33.60 | 33.99 | 33.40 | 33.91 | 52,318 | +0.20(+0.59%) |
Mar 16, 2015 | 34.06 | 34.06 | 33.45 | 33.71 | 60,070 | -0.25(-0.74%) |
Mar 13, 2015 | 34.10 | 34.12 | 33.67 | 33.96 | 39,255 | -0.21(-0.62%) |
Mar 12, 2015 | 34.41 | 34.43 | 34.10 | 34.17 | 44,408 | -0.20(-0.58%) |
Mar 11, 2015 | 34.81 | 34.81 | 34.25 | 34.37 | 41,208 | -0.29(-0.84%) |
Mar 10, 2015 | 34.54 | 34.75 | 34.37 | 34.66 | 55,801 | +0.01(+0.03%) |
Mar 09, 2015 | 35.22 | 35.41 | 34.61 | 34.65 | 43,468 | -0.72(-2.04%) |
Mar 06, 2015 | 35.76 | 35.85 | 35.27 | 35.37 | 41,141 | -0.55(-1.53%) |
Mar 05, 2015 | 35.83 | 36.13 | 35.75 | 35.92 | 22,792 | +0.08(+0.22%) |
Mar 04, 2015 | 35.92 | 35.76 | 35.55 | 35.84 | 28,151 | +0.08(+0.22%) |
Mar 03, 2015 | 35.61 | 35.93 | 35.61 | 35.76 | 42,511 | +0.01(+0.03%) |