Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.36 | 34.47 | 34.09 | 34.31 | 434,263 | -0.15(-0.44%) |
May 28, 2015 | 34.46 | 34.53 | 34.21 | 34.46 | 413,403 | -0.14(-0.39%) |
May 27, 2015 | 34.61 | 34.85 | 34.44 | 34.60 | 855,251 | +0.10(+0.29%) |
May 26, 2015 | 34.72 | 34.94 | 34.24 | 34.50 | 650,521 | -0.38(-1.09%) |
May 22, 2015 | 35.12 | 34.88 | 34.88 | 34.88 | 407,791 | -0.42(-1.20%) |
May 21, 2015 | 34.88 | 35.38 | 34.73 | 35.30 | 596,550 | +0.25(+0.70%) |
May 20, 2015 | 34.87 | 35.07 | 34.67 | 35.05 | 605,696 | +0.33(+0.95%) |
May 19, 2015 | 34.60 | 34.79 | 34.53 | 34.72 | 608,087 | +0.28(+0.81%) |
May 18, 2015 | 34.03 | 34.61 | 34.03 | 34.44 | 446,582 | +0.33(+0.97%) |
May 15, 2015 | 34.11 | 34.19 | 33.93 | 34.11 | 411,820 | +0.03(+0.10%) |
May 14, 2015 | 34.17 | 34.17 | 33.84 | 34.08 | 558,333 | +0.17(+0.50%) |
May 13, 2015 | 34.17 | 34.38 | 33.75 | 33.91 | 581,035 | -0.22(-0.64%) |
May 12, 2015 | 33.95 | 34.33 | 33.58 | 34.13 | 576,508 | +0.16(+0.47%) |
May 11, 2015 | 34.07 | 34.31 | 33.92 | 33.97 | 724,280 | -0.14(-0.40%) |
May 08, 2015 | 34.55 | 34.66 | 33.91 | 34.11 | 1,031,229 | -0.26(-0.76%) |
May 07, 2015 | 33.52 | 34.54 | 33.07 | 34.37 | 1,564,348 | -0.56(-1.60%) |
May 06, 2015 | 34.79 | 34.99 | 34.38 | 34.93 | 1,540,945 | +0.19(+0.56%) |
May 05, 2015 | 35.32 | 35.59 | 34.68 | 34.73 | 1,100,413 | -0.91(-2.56%) |
May 04, 2015 | 36.42 | 36.44 | 35.52 | 35.65 | 1,008,125 | -0.92(-2.52%) |
May 01, 2015 | 36.14 | 36.69 | 36.02 | 36.57 | 741,871 | +0.48(+1.34%) |
Apr 30, 2015 | 36.30 | 36.43 | 36.00 | 36.09 | 882,291 | -0.23(-0.63%) |
Apr 29, 2015 | 36.29 | 36.38 | 36.08 | 36.32 | 543,327 | -0.10(-0.28%) |
Apr 28, 2015 | 35.99 | 36.46 | 35.79 | 36.42 | 648,540 | +0.21(+0.58%) |
Apr 27, 2015 | 37.02 | 37.10 | 36.11 | 36.21 | 571,073 | -0.63(-1.72%) |
Apr 24, 2015 | 36.88 | 37.01 | 36.65 | 36.84 | 563,805 | +0.14(+0.37%) |
Apr 23, 2015 | 36.23 | 36.96 | 36.07 | 36.70 | 696,491 | +0.45(+1.24%) |
Apr 22, 2015 | 36.39 | 36.47 | 36.15 | 36.26 | 456,594 | -0.01(-0.02%) |
Apr 21, 2015 | 36.66 | 36.66 | 36.23 | 36.26 | 724,697 | -0.11(-0.30%) |
Apr 20, 2015 | 36.28 | 36.68 | 36.10 | 36.37 | 591,490 | +0.17(+0.47%) |
Apr 17, 2015 | 36.47 | 36.47 | 35.99 | 36.21 | 579,657 | -0.42(-1.16%) |
Apr 16, 2015 | 36.48 | 36.74 | 36.25 | 36.63 | 544,621 | +0.19(+0.53%) |
Apr 15, 2015 | 36.26 | 36.64 | 36.17 | 36.43 | 626,476 | +0.27(+0.75%) |
Apr 14, 2015 | 36.04 | 36.41 | 35.83 | 36.16 | 758,462 | +0.14(+0.40%) |
Apr 13, 2015 | 36.82 | 36.82 | 35.95 | 36.02 | 894,094 | -0.92(-2.50%) |
Apr 10, 2015 | 36.95 | 37.00 | 36.82 | 36.94 | 739,032 | +0.12(+0.32%) |
Apr 09, 2015 | 36.96 | 36.99 | 36.09 | 36.82 | 1,320,198 | -0.19(-0.53%) |
Apr 08, 2015 | 36.58 | 37.05 | 36.30 | 37.02 | 2,283,896 | -0.16(-0.43%) |
Apr 07, 2015 | 38.58 | 38.58 | 37.15 | 37.18 | 1,237,124 | -1.35(-3.51%) |
Apr 06, 2015 | 37.54 | 38.67 | 37.50 | 38.53 | 2,224,600 | +0.78(+2.06%) |
Apr 02, 2015 | 37.70 | 37.75 | 37.75 | 37.75 | 1,154,030 | +0.20(+0.54%) |
Apr 01, 2015 | 38.02 | 38.23 | 37.20 | 37.55 | 956,293 | -0.60(-1.58%) |
Mar 31, 2015 | 38.03 | 38.35 | 37.81 | 38.15 | 1,043,109 | +0.34(+0.90%) |
Mar 30, 2015 | 37.74 | 38.07 | 37.64 | 37.81 | 793,521 | +0.22(+0.59%) |
Mar 27, 2015 | 37.01 | 37.66 | 36.83 | 37.59 | 649,367 | +0.67(+1.81%) |
Mar 26, 2015 | 36.59 | 37.15 | 36.50 | 36.92 | 463,287 | +0.08(+0.23%) |
Mar 25, 2015 | 37.41 | 37.71 | 36.75 | 36.84 | 1,541,733 | -0.38(-1.02%) |
Mar 24, 2015 | 37.23 | 37.83 | 36.89 | 37.22 | 1,168,558 | -0.01(-0.02%) |
Mar 23, 2015 | 37.03 | 37.55 | 36.92 | 37.23 | 1,377,294 | +0.19(+0.53%) |
Mar 20, 2015 | 36.43 | 37.12 | 36.19 | 37.03 | 1,892,926 | +0.76(+2.10%) |
Mar 19, 2015 | 36.48 | 36.54 | 36.16 | 36.27 | 670,874 | -0.36(-0.99%) |
Mar 18, 2015 | 36.22 | 36.76 | 36.00 | 36.64 | 604,169 | +0.41(+1.12%) |
Mar 17, 2015 | 36.37 | 36.39 | 35.85 | 36.23 | 788,639 | -0.02(-0.05%) |
Mar 16, 2015 | 35.53 | 36.29 | 35.32 | 36.25 | 822,885 | +0.92(+2.61%) |
Mar 13, 2015 | 35.36 | 35.62 | 35.07 | 35.32 | 992,120 | -0.19(-0.52%) |
Mar 12, 2015 | 35.11 | 35.63 | 35.02 | 35.51 | 685,533 | +0.58(+1.67%) |
Mar 11, 2015 | 34.33 | 34.94 | 34.07 | 34.93 | 985,946 | +0.72(+2.10%) |
Mar 10, 2015 | 34.92 | 35.06 | 34.17 | 34.21 | 664,807 | -0.91(-2.60%) |
Mar 09, 2015 | 34.88 | 35.37 | 34.79 | 35.12 | 387,439 | +0.24(+0.68%) |
Mar 06, 2015 | 35.09 | 35.34 | 34.63 | 34.88 | 642,534 | -0.20(-0.58%) |
Mar 05, 2015 | 35.37 | 35.56 | 35.06 | 35.09 | 503,029 | -0.27(-0.77%) |
Mar 04, 2015 | 35.27 | 35.72 | 35.28 | 35.36 | 656,639 | +0.08(+0.22%) |
Mar 03, 2015 | 34.85 | 35.39 | 34.83 | 35.28 | 859,736 | +0.47(+1.36%) |