Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.61 | 34.73 | 34.01 | 34.35 | 55,903 | -0.41(-1.18%) |
May 28, 2015 | 34.53 | 34.82 | 34.34 | 34.76 | 39,187 | +0.02(+0.07%) |
May 27, 2015 | 34.28 | 34.88 | 33.95 | 34.74 | 66,115 | +0.51(+1.49%) |
May 26, 2015 | 34.39 | 34.39 | 33.88 | 34.23 | 69,346 | -0.20(-0.57%) |
May 22, 2015 | 34.88 | 34.43 | 34.43 | 34.43 | 44,566 | -0.52(-1.50%) |
May 21, 2015 | 34.99 | 35.26 | 34.59 | 34.95 | 56,736 | -0.18(-0.52%) |
May 20, 2015 | 35.49 | 35.49 | 35.07 | 35.14 | 63,093 | -0.25(-0.71%) |
May 19, 2015 | 35.03 | 35.69 | 35.03 | 35.39 | 73,593 | +0.29(+0.82%) |
May 18, 2015 | 34.57 | 35.17 | 34.50 | 35.10 | 58,368 | +0.48(+1.38%) |
May 15, 2015 | 35.20 | 35.20 | 34.31 | 34.62 | 45,619 | -0.62(-1.75%) |
May 14, 2015 | 35.36 | 35.58 | 35.09 | 35.23 | 69,115 | +0.16(+0.46%) |
May 13, 2015 | 35.03 | 35.18 | 34.76 | 35.07 | 19,034 | +0.05(+0.15%) |
May 12, 2015 | 34.82 | 35.16 | 34.35 | 35.02 | 41,326 | +0.08(+0.24%) |
May 11, 2015 | 34.69 | 35.05 | 34.69 | 34.94 | 49,119 | +0.05(+0.13%) |
May 08, 2015 | 35.10 | 35.10 | 34.64 | 34.89 | 38,999 | +0.10(+0.27%) |
May 07, 2015 | 34.52 | 34.87 | 34.38 | 34.80 | 66,793 | +0.12(+0.34%) |
May 06, 2015 | 34.67 | 34.76 | 34.28 | 34.68 | 67,462 | +0.00(+0.00%) |
May 05, 2015 | 34.84 | 34.94 | 34.39 | 34.68 | 89,143 | -0.16(-0.46%) |
May 04, 2015 | 34.84 | 35.13 | 34.69 | 34.84 | 64,205 | +0.11(+0.31%) |
May 01, 2015 | 35.23 | 35.41 | 34.48 | 34.73 | 61,724 | -0.24(-0.67%) |
Apr 30, 2015 | 35.64 | 35.76 | 34.89 | 34.97 | 105,438 | -0.85(-2.38%) |
Apr 29, 2015 | 36.18 | 36.32 | 35.72 | 35.82 | 39,750 | -0.50(-1.38%) |
Apr 28, 2015 | 35.65 | 36.50 | 35.42 | 36.32 | 57,477 | +0.71(+2.01%) |
Apr 27, 2015 | 36.08 | 36.34 | 35.49 | 35.61 | 54,900 | -0.34(-0.95%) |
Apr 24, 2015 | 36.18 | 36.34 | 35.80 | 35.95 | 40,167 | -0.22(-0.61%) |
Apr 23, 2015 | 36.70 | 36.73 | 36.09 | 36.17 | 40,764 | -0.43(-1.18%) |
Apr 22, 2015 | 36.30 | 36.66 | 36.19 | 36.60 | 42,591 | +0.22(+0.62%) |
Apr 21, 2015 | 36.28 | 36.44 | 36.22 | 36.38 | 33,534 | +0.03(+0.07%) |
Apr 20, 2015 | 35.69 | 36.59 | 35.49 | 36.35 | 55,532 | +0.72(+2.01%) |
Apr 17, 2015 | 35.99 | 36.30 | 35.58 | 35.64 | 63,674 | -0.61(-1.68%) |
Apr 16, 2015 | 36.05 | 36.41 | 35.77 | 36.25 | 98,501 | +0.09(+0.25%) |
Apr 15, 2015 | 35.94 | 36.78 | 35.87 | 36.15 | 73,190 | +0.36(+1.00%) |
Apr 14, 2015 | 35.75 | 35.86 | 35.52 | 35.80 | 50,863 | -0.03(-0.08%) |
Apr 13, 2015 | 35.80 | 35.92 | 34.76 | 35.83 | 30,277 | +0.16(+0.45%) |
Apr 10, 2015 | 35.66 | 35.89 | 35.46 | 35.67 | 45,091 | +0.24(+0.68%) |
Apr 09, 2015 | 35.58 | 35.68 | 35.12 | 35.43 | 30,884 | -0.29(-0.82%) |
Apr 08, 2015 | 35.55 | 35.95 | 35.49 | 35.72 | 43,386 | -0.09(-0.25%) |
Apr 07, 2015 | 35.65 | 36.07 | 35.50 | 35.81 | 35,664 | -0.02(-0.04%) |
Apr 06, 2015 | 35.82 | 36.18 | 35.59 | 35.83 | 48,899 | -0.21(-0.59%) |
Apr 02, 2015 | 35.78 | 36.04 | 36.04 | 36.04 | 47,220 | +0.41(+1.14%) |
Apr 01, 2015 | 35.18 | 35.65 | 34.98 | 35.63 | 59,379 | +0.17(+0.49%) |
Mar 31, 2015 | 35.80 | 35.81 | 35.06 | 35.46 | 118,847 | -0.80(-2.20%) |
Mar 30, 2015 | 35.62 | 36.51 | 35.53 | 36.26 | 46,731 | +0.69(+1.93%) |
Mar 27, 2015 | 35.55 | 35.84 | 35.22 | 35.57 | 53,322 | +0.05(+0.13%) |
Mar 26, 2015 | 34.88 | 35.67 | 34.88 | 35.52 | 62,684 | +0.41(+1.16%) |
Mar 25, 2015 | 35.92 | 36.14 | 35.11 | 35.12 | 56,763 | -0.66(-1.83%) |
Mar 24, 2015 | 35.71 | 36.94 | 35.53 | 35.77 | 131,107 | -0.12(-0.34%) |
Mar 23, 2015 | 36.06 | 36.37 | 35.68 | 35.89 | 86,915 | -0.25(-0.69%) |
Mar 20, 2015 | 35.71 | 36.25 | 35.50 | 36.14 | 163,954 | +0.64(+1.80%) |
Mar 19, 2015 | 35.27 | 35.60 | 35.06 | 35.50 | 38,695 | -0.02(-0.04%) |
Mar 18, 2015 | 35.70 | 36.00 | 35.23 | 35.52 | 43,113 | -0.27(-0.76%) |
Mar 17, 2015 | 35.52 | 35.80 | 35.16 | 35.79 | 45,796 | +0.26(+0.72%) |
Mar 16, 2015 | 35.97 | 36.04 | 35.41 | 35.53 | 75,005 | -0.12(-0.34%) |
Mar 13, 2015 | 35.74 | 35.74 | 35.00 | 35.65 | 38,012 | -0.01(-0.02%) |
Mar 12, 2015 | 34.67 | 35.67 | 34.62 | 35.66 | 48,270 | +1.33(+3.86%) |
Mar 11, 2015 | 33.94 | 34.51 | 33.79 | 34.33 | 60,752 | +0.38(+1.13%) |
Mar 10, 2015 | 34.31 | 34.34 | 33.81 | 33.95 | 44,959 | -0.74(-2.13%) |
Mar 09, 2015 | 34.59 | 35.04 | 34.59 | 34.69 | 52,114 | +0.26(+0.74%) |
Mar 06, 2015 | 33.87 | 34.82 | 33.87 | 34.43 | 79,866 | +0.42(+1.24%) |
Mar 05, 2015 | 34.07 | 34.67 | 33.69 | 34.01 | 41,328 | -0.05(-0.15%) |
Mar 04, 2015 | 34.11 | 34.31 | 33.70 | 34.06 | 38,014 | -0.25(-0.73%) |
Mar 03, 2015 | 34.50 | 34.57 | 34.09 | 34.31 | 35,074 | -0.40(-1.15%) |