Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.24 | 37.24 | 37.00 | 37.20 | 2,909,967 | -0.04(-0.10%) |
May 28, 2015 | 36.99 | 37.24 | 36.86 | 37.24 | 1,931,316 | +0.21(+0.56%) |
May 27, 2015 | 36.76 | 37.06 | 36.58 | 37.03 | 2,410,440 | +0.29(+0.80%) |
May 26, 2015 | 36.78 | 36.93 | 36.59 | 36.74 | 2,628,523 | -0.13(-0.35%) |
May 22, 2015 | 36.82 | 36.87 | 36.87 | 36.87 | 4,113,262 | +0.75(+2.09%) |
May 21, 2015 | 35.88 | 36.20 | 35.80 | 36.12 | 3,115,401 | +0.18(+0.49%) |
May 20, 2015 | 36.03 | 36.18 | 35.87 | 35.94 | 2,204,627 | -0.02(-0.04%) |
May 19, 2015 | 35.99 | 36.11 | 35.77 | 35.95 | 2,087,217 | -0.05(-0.15%) |
May 18, 2015 | 35.92 | 36.11 | 35.81 | 36.01 | 1,725,232 | -0.05(-0.13%) |
May 15, 2015 | 35.79 | 36.15 | 35.78 | 36.05 | 1,678,894 | +0.28(+0.80%) |
May 14, 2015 | 35.52 | 35.81 | 35.51 | 35.77 | 1,190,908 | +0.52(+1.46%) |
May 13, 2015 | 35.36 | 35.54 | 35.20 | 35.25 | 1,148,713 | -0.09(-0.26%) |
May 12, 2015 | 35.14 | 35.41 | 34.97 | 35.35 | 885,796 | +0.10(+0.28%) |
May 11, 2015 | 35.25 | 35.52 | 35.09 | 35.25 | 795,611 | -0.02(-0.07%) |
May 08, 2015 | 35.38 | 35.38 | 35.16 | 35.27 | 1,730,276 | +0.27(+0.77%) |
May 07, 2015 | 34.69 | 35.18 | 34.59 | 35.00 | 1,282,514 | +0.22(+0.62%) |
May 06, 2015 | 34.92 | 35.08 | 34.57 | 34.78 | 1,565,469 | -0.15(-0.42%) |
May 05, 2015 | 35.18 | 35.35 | 34.85 | 34.93 | 1,960,578 | -0.27(-0.77%) |
May 04, 2015 | 35.02 | 35.37 | 34.94 | 35.20 | 1,618,741 | +0.15(+0.42%) |
May 01, 2015 | 34.51 | 35.09 | 34.45 | 35.05 | 2,572,265 | +0.65(+1.88%) |
Apr 30, 2015 | 34.56 | 34.68 | 34.32 | 34.41 | 1,551,027 | -0.18(-0.51%) |
Apr 29, 2015 | 34.98 | 35.03 | 34.51 | 34.58 | 1,323,596 | -0.41(-1.17%) |
Apr 28, 2015 | 35.08 | 35.18 | 34.90 | 34.99 | 1,132,376 | -0.10(-0.28%) |
Apr 27, 2015 | 35.25 | 35.26 | 34.95 | 35.09 | 896,156 | -0.16(-0.46%) |
Apr 24, 2015 | 35.46 | 35.58 | 35.21 | 35.25 | 1,019,083 | -0.20(-0.56%) |
Apr 23, 2015 | 35.32 | 35.75 | 35.22 | 35.45 | 1,211,667 | -0.03(-0.09%) |
Apr 22, 2015 | 35.45 | 35.68 | 35.34 | 35.48 | 1,452,347 | +0.05(+0.13%) |
Apr 21, 2015 | 35.72 | 35.79 | 35.38 | 35.44 | 1,411,814 | -0.27(-0.75%) |
Apr 20, 2015 | 35.61 | 35.88 | 35.57 | 35.71 | 1,535,826 | +0.16(+0.45%) |
Apr 17, 2015 | 35.62 | 35.70 | 35.34 | 35.55 | 1,661,362 | -0.25(-0.69%) |
Apr 16, 2015 | 35.85 | 35.93 | 35.67 | 35.79 | 1,367,556 | -0.05(-0.13%) |
Apr 15, 2015 | 36.03 | 36.09 | 35.77 | 35.84 | 1,612,635 | +0.05(+0.13%) |
Apr 14, 2015 | 35.52 | 35.92 | 35.35 | 35.79 | 1,159,643 | +0.30(+0.85%) |
Apr 13, 2015 | 35.17 | 35.54 | 35.17 | 35.49 | 1,732,136 | +0.23(+0.65%) |
Apr 10, 2015 | 35.56 | 35.62 | 35.17 | 35.26 | 1,904,736 | -0.30(-0.84%) |
Apr 09, 2015 | 35.49 | 35.63 | 35.22 | 35.56 | 1,773,999 | +0.22(+0.64%) |
Apr 08, 2015 | 35.29 | 35.38 | 35.01 | 35.34 | 1,725,598 | +0.08(+0.24%) |
Apr 07, 2015 | 35.63 | 35.69 | 35.15 | 35.25 | 1,820,522 | -0.41(-1.16%) |
Apr 06, 2015 | 35.57 | 35.99 | 35.57 | 35.67 | 1,702,029 | +0.02(+0.06%) |
Apr 02, 2015 | 35.67 | 35.64 | 35.64 | 35.64 | 1,297,677 | +0.05(+0.13%) |
Apr 01, 2015 | 35.56 | 35.62 | 35.18 | 35.60 | 1,725,284 | +0.02(+0.04%) |
Mar 31, 2015 | 35.44 | 35.80 | 35.44 | 35.58 | 2,279,228 | +0.08(+0.22%) |
Mar 30, 2015 | 35.10 | 35.56 | 34.93 | 35.50 | 2,075,569 | +0.43(+1.22%) |
Mar 27, 2015 | 34.54 | 35.10 | 34.48 | 35.08 | 1,909,050 | +0.65(+1.89%) |
Mar 26, 2015 | 34.67 | 34.79 | 34.38 | 34.43 | 2,987,834 | -0.28(-0.79%) |
Mar 25, 2015 | 34.95 | 34.98 | 34.17 | 34.70 | 5,931,331 | +0.01(+0.02%) |
Mar 24, 2015 | 34.95 | 35.24 | 34.69 | 34.69 | 2,085,856 | -0.23(-0.66%) |
Mar 23, 2015 | 35.01 | 35.18 | 34.90 | 34.92 | 1,459,849 | -0.05(-0.13%) |
Mar 20, 2015 | 34.69 | 35.13 | 34.66 | 34.97 | 2,622,400 | +0.34(+0.99%) |
Mar 19, 2015 | 34.69 | 34.86 | 34.50 | 34.63 | 1,205,178 | -0.11(-0.31%) |
Mar 18, 2015 | 34.46 | 34.84 | 33.98 | 34.73 | 1,869,459 | +0.21(+0.62%) |
Mar 17, 2015 | 34.40 | 34.67 | 34.40 | 34.52 | 1,002,034 | -0.08(-0.22%) |
Mar 16, 2015 | 34.69 | 34.88 | 34.51 | 34.60 | 1,988,279 | -0.05(-0.15%) |
Mar 13, 2015 | 34.50 | 34.69 | 34.16 | 34.65 | 2,303,079 | +0.04(+0.11%) |
Mar 12, 2015 | 34.26 | 34.65 | 34.22 | 34.61 | 1,183,538 | +0.44(+1.30%) |
Mar 11, 2015 | 34.53 | 34.63 | 34.03 | 34.17 | 1,940,084 | -0.34(-1.00%) |
Mar 10, 2015 | 34.63 | 34.77 | 34.50 | 34.51 | 1,584,517 | -0.26(-0.75%) |
Mar 09, 2015 | 34.62 | 34.81 | 34.41 | 34.77 | 1,425,701 | +0.30(+0.86%) |
Mar 06, 2015 | 35.16 | 35.19 | 34.33 | 34.47 | 2,808,974 | -0.90(-2.55%) |
Mar 05, 2015 | 35.44 | 35.47 | 35.18 | 35.37 | 1,370,198 | -0.02(-0.06%) |
Mar 04, 2015 | 35.85 | 35.89 | 35.30 | 35.40 | 1,793,192 | -0.49(-1.36%) |
Mar 03, 2015 | 35.70 | 35.91 | 35.52 | 35.89 | 2,598,360 | +0.15(+0.43%) |