Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.53 | 34.64 | 34.04 | 34.07 | 739,434 | -0.49(-1.42%) |
May 28, 2015 | 34.56 | 34.75 | 34.44 | 34.56 | 506,172 | -0.03(-0.09%) |
May 27, 2015 | 34.30 | 34.62 | 34.14 | 34.59 | 444,310 | +0.41(+1.21%) |
May 26, 2015 | 34.52 | 34.55 | 33.92 | 34.17 | 515,336 | -0.38(-1.11%) |
May 22, 2015 | 34.44 | 34.56 | 34.56 | 34.56 | 344,400 | -0.06(-0.19%) |
May 21, 2015 | 35.13 | 35.13 | 34.43 | 34.62 | 488,853 | -0.35(-0.99%) |
May 20, 2015 | 35.11 | 35.26 | 34.88 | 34.97 | 389,429 | +0.01(+0.03%) |
May 19, 2015 | 34.78 | 34.99 | 34.69 | 34.96 | 514,604 | +0.14(+0.39%) |
May 18, 2015 | 34.73 | 34.90 | 34.51 | 34.82 | 478,327 | -0.09(-0.27%) |
May 15, 2015 | 34.63 | 34.97 | 34.61 | 34.91 | 454,886 | +0.36(+1.05%) |
May 14, 2015 | 34.03 | 34.56 | 33.95 | 34.55 | 279,367 | +0.72(+2.12%) |
May 13, 2015 | 34.40 | 34.64 | 33.76 | 33.83 | 405,011 | -0.36(-1.07%) |
May 12, 2015 | 33.95 | 34.21 | 33.67 | 34.20 | 469,422 | +0.03(+0.09%) |
May 11, 2015 | 34.53 | 34.83 | 34.03 | 34.17 | 568,106 | -0.47(-1.36%) |
May 08, 2015 | 34.74 | 35.27 | 34.61 | 34.64 | 529,493 | +0.26(+0.75%) |
May 07, 2015 | 33.84 | 34.42 | 33.77 | 34.38 | 566,961 | +0.53(+1.56%) |
May 06, 2015 | 33.92 | 34.13 | 33.70 | 33.85 | 488,774 | -0.15(-0.43%) |
May 05, 2015 | 34.26 | 34.33 | 33.73 | 34.00 | 621,333 | -0.39(-1.15%) |
May 04, 2015 | 34.10 | 34.52 | 34.08 | 34.39 | 858,022 | +0.32(+0.93%) |
May 01, 2015 | 33.95 | 34.40 | 33.89 | 34.07 | 529,054 | +0.18(+0.54%) |
Apr 30, 2015 | 34.19 | 34.46 | 33.79 | 33.89 | 990,738 | -0.66(-1.92%) |
Apr 29, 2015 | 35.50 | 35.55 | 34.55 | 34.56 | 651,606 | -0.41(-1.16%) |
Apr 28, 2015 | 34.66 | 35.07 | 34.55 | 34.96 | 764,964 | +0.28(+0.82%) |
Apr 27, 2015 | 34.94 | 35.16 | 34.48 | 34.68 | 406,372 | -0.17(-0.49%) |
Apr 24, 2015 | 34.74 | 34.99 | 34.61 | 34.85 | 296,774 | +0.11(+0.30%) |
Apr 23, 2015 | 34.51 | 34.81 | 34.49 | 34.74 | 252,699 | +0.18(+0.52%) |
Apr 22, 2015 | 34.76 | 34.87 | 34.47 | 34.56 | 264,849 | -0.12(-0.35%) |
Apr 21, 2015 | 34.70 | 35.04 | 34.56 | 34.68 | 314,629 | +0.09(+0.25%) |
Apr 20, 2015 | 34.63 | 34.84 | 34.50 | 34.60 | 315,031 | +0.05(+0.15%) |
Apr 17, 2015 | 34.48 | 34.70 | 34.32 | 34.54 | 457,982 | -0.16(-0.46%) |
Apr 16, 2015 | 34.38 | 34.82 | 34.20 | 34.70 | 307,691 | +0.32(+0.92%) |
Apr 15, 2015 | 34.77 | 34.85 | 34.35 | 34.39 | 353,094 | -0.39(-1.11%) |
Apr 14, 2015 | 34.58 | 35.03 | 34.58 | 34.77 | 452,819 | +0.38(+1.10%) |
Apr 13, 2015 | 34.29 | 34.76 | 34.22 | 34.39 | 368,896 | +0.19(+0.55%) |
Apr 10, 2015 | 34.18 | 34.49 | 34.03 | 34.20 | 504,662 | +0.38(+1.12%) |
Apr 09, 2015 | 34.84 | 34.91 | 33.80 | 33.82 | 751,001 | -1.11(-3.18%) |
Apr 08, 2015 | 35.16 | 35.16 | 34.77 | 34.94 | 430,102 | -0.11(-0.32%) |
Apr 07, 2015 | 35.78 | 35.83 | 35.02 | 35.05 | 291,728 | -0.70(-1.95%) |
Apr 06, 2015 | 35.51 | 36.08 | 35.51 | 35.74 | 317,255 | +0.24(+0.68%) |
Apr 02, 2015 | 35.09 | 35.50 | 35.50 | 35.50 | 278,267 | +0.36(+1.01%) |
Apr 01, 2015 | 35.22 | 35.43 | 34.82 | 35.15 | 411,600 | +0.05(+0.13%) |
Mar 31, 2015 | 35.17 | 35.33 | 34.92 | 35.10 | 352,552 | -0.17(-0.48%) |
Mar 30, 2015 | 34.91 | 35.29 | 34.74 | 35.27 | 454,772 | +0.53(+1.53%) |
Mar 27, 2015 | 34.72 | 34.92 | 34.51 | 34.74 | 448,979 | +0.15(+0.43%) |
Mar 26, 2015 | 34.71 | 34.90 | 34.35 | 34.59 | 352,952 | -0.17(-0.50%) |
Mar 25, 2015 | 35.30 | 35.58 | 34.57 | 34.76 | 679,517 | -0.56(-1.58%) |
Mar 24, 2015 | 35.68 | 35.80 | 35.28 | 35.32 | 517,482 | -0.51(-1.41%) |
Mar 23, 2015 | 35.89 | 36.17 | 35.70 | 35.83 | 392,313 | -0.11(-0.31%) |
Mar 20, 2015 | 35.20 | 35.97 | 35.12 | 35.94 | 1,397,051 | +0.86(+2.44%) |
Mar 19, 2015 | 35.05 | 35.44 | 34.87 | 35.08 | 469,801 | -0.13(-0.36%) |
Mar 18, 2015 | 34.41 | 35.42 | 34.20 | 35.21 | 649,801 | +0.65(+1.89%) |
Mar 17, 2015 | 34.45 | 34.72 | 34.17 | 34.56 | 497,258 | +0.06(+0.17%) |
Mar 16, 2015 | 34.26 | 34.86 | 34.09 | 34.50 | 368,112 | +0.29(+0.83%) |
Mar 13, 2015 | 34.36 | 34.69 | 33.89 | 34.22 | 395,933 | -0.14(-0.41%) |
Mar 12, 2015 | 34.21 | 34.72 | 34.07 | 34.36 | 986,718 | +0.34(+1.01%) |
Mar 11, 2015 | 34.19 | 34.23 | 33.79 | 34.01 | 708,768 | -0.04(-0.12%) |
Mar 10, 2015 | 33.73 | 34.09 | 33.64 | 34.05 | 536,956 | +0.29(+0.86%) |
Mar 09, 2015 | 33.54 | 33.89 | 33.49 | 33.76 | 460,216 | +0.47(+1.40%) |
Mar 06, 2015 | 34.26 | 34.26 | 32.95 | 33.30 | 960,383 | -1.48(-4.25%) |
Mar 05, 2015 | 34.95 | 35.15 | 34.74 | 34.77 | 286,235 | +0.00(+0.00%) |
Mar 04, 2015 | 35.19 | 35.22 | 34.65 | 34.77 | 289,919 | -0.44(-1.26%) |
Mar 03, 2015 | 35.19 | 35.42 | 34.81 | 35.22 | 417,554 | -0.05(-0.13%) |