Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.99 | 34.06 | 33.55 | 33.75 | 4,081,842 | -0.30(-0.89%) |
May 28, 2015 | 33.95 | 34.05 | 33.79 | 34.05 | 3,426,468 | +0.02(+0.07%) |
May 27, 2015 | 33.76 | 34.04 | 33.51 | 34.03 | 4,000,720 | +0.42(+1.24%) |
May 26, 2015 | 33.77 | 33.78 | 33.35 | 33.61 | 4,704,078 | -0.22(-0.64%) |
May 22, 2015 | 34.07 | 33.83 | 33.83 | 33.83 | 2,687,278 | -0.19(-0.56%) |
May 21, 2015 | 34.06 | 34.22 | 33.85 | 34.02 | 3,225,869 | -0.11(-0.33%) |
May 20, 2015 | 34.30 | 34.36 | 33.93 | 34.13 | 6,384,726 | -0.18(-0.51%) |
May 19, 2015 | 34.03 | 34.31 | 34.03 | 34.31 | 6,815,831 | +0.37(+1.09%) |
May 18, 2015 | 33.56 | 33.97 | 33.35 | 33.94 | 4,678,532 | +0.56(+1.68%) |
May 15, 2015 | 33.70 | 33.80 | 33.16 | 33.38 | 6,292,633 | -0.47(-1.40%) |
May 14, 2015 | 33.82 | 33.85 | 33.65 | 33.85 | 6,911,301 | +0.18(+0.52%) |
May 13, 2015 | 33.58 | 33.74 | 33.35 | 33.67 | 4,557,060 | +0.13(+0.38%) |
May 12, 2015 | 33.43 | 33.66 | 33.05 | 33.55 | 6,893,033 | +0.10(+0.29%) |
May 11, 2015 | 33.27 | 33.53 | 33.12 | 33.45 | 4,540,274 | +0.25(+0.75%) |
May 08, 2015 | 33.13 | 33.27 | 32.91 | 33.20 | 3,763,464 | +0.18(+0.53%) |
May 07, 2015 | 32.97 | 33.23 | 32.83 | 33.03 | 2,972,112 | -0.10(-0.31%) |
May 06, 2015 | 33.10 | 33.15 | 32.73 | 33.13 | 4,825,551 | +0.22(+0.66%) |
May 05, 2015 | 32.99 | 33.23 | 32.78 | 32.91 | 4,992,788 | -0.13(-0.39%) |
May 04, 2015 | 32.67 | 33.12 | 32.67 | 33.04 | 3,029,557 | +0.37(+1.13%) |
May 01, 2015 | 33.07 | 33.16 | 32.59 | 32.67 | 4,354,930 | -0.25(-0.75%) |
Apr 30, 2015 | 33.25 | 33.38 | 32.83 | 32.92 | 7,046,159 | -0.34(-1.01%) |
Apr 29, 2015 | 33.11 | 33.53 | 33.05 | 33.26 | 7,711,291 | +0.12(+0.36%) |
Apr 28, 2015 | 32.60 | 33.17 | 32.59 | 33.14 | 5,147,323 | +0.46(+1.40%) |
Apr 27, 2015 | 33.01 | 33.22 | 32.46 | 32.68 | 3,923,847 | -0.24(-0.73%) |
Apr 24, 2015 | 33.16 | 33.27 | 32.83 | 32.92 | 3,529,804 | -0.29(-0.87%) |
Apr 23, 2015 | 33.11 | 33.32 | 33.01 | 33.21 | 2,242,637 | -0.07(-0.22%) |
Apr 22, 2015 | 33.10 | 33.38 | 32.75 | 33.28 | 5,635,429 | +0.23(+0.70%) |
Apr 21, 2015 | 33.21 | 33.34 | 32.98 | 33.05 | 3,266,921 | -0.01(-0.02%) |
Apr 20, 2015 | 33.06 | 33.29 | 32.83 | 33.06 | 2,891,360 | +0.22(+0.68%) |
Apr 17, 2015 | 33.31 | 33.31 | 32.74 | 32.83 | 5,111,865 | -0.58(-1.75%) |
Apr 16, 2015 | 33.43 | 33.54 | 33.05 | 33.42 | 4,497,398 | -0.01(-0.02%) |
Apr 15, 2015 | 33.00 | 33.59 | 32.91 | 33.43 | 6,374,944 | +0.45(+1.36%) |
Apr 14, 2015 | 33.01 | 33.10 | 32.71 | 32.98 | 5,907,209 | -0.18(-0.53%) |
Apr 13, 2015 | 32.86 | 33.22 | 32.61 | 33.15 | 3,357,101 | +0.33(+1.00%) |
Apr 10, 2015 | 32.76 | 32.87 | 32.59 | 32.83 | 3,137,180 | +0.06(+0.20%) |
Apr 09, 2015 | 32.79 | 32.85 | 32.44 | 32.76 | 3,511,371 | -0.05(-0.15%) |
Apr 08, 2015 | 32.75 | 32.97 | 32.67 | 32.81 | 3,231,351 | +0.06(+0.20%) |
Apr 07, 2015 | 32.63 | 32.97 | 32.58 | 32.75 | 1,998,311 | +0.06(+0.17%) |
Apr 06, 2015 | 32.46 | 32.85 | 32.18 | 32.69 | 4,627,450 | -0.15(-0.46%) |
Apr 02, 2015 | 32.62 | 32.84 | 32.84 | 32.84 | 2,624,716 | +0.18(+0.56%) |
Apr 01, 2015 | 32.49 | 32.71 | 32.33 | 32.66 | 3,585,730 | -0.04(-0.12%) |
Mar 31, 2015 | 32.63 | 32.77 | 32.53 | 32.70 | 4,430,397 | -0.13(-0.39%) |
Mar 30, 2015 | 32.46 | 32.99 | 32.40 | 32.83 | 2,921,493 | +0.55(+1.71%) |
Mar 27, 2015 | 32.37 | 32.57 | 32.04 | 32.27 | 2,568,336 | -0.18(-0.54%) |
Mar 26, 2015 | 32.14 | 32.47 | 31.88 | 32.45 | 9,276,192 | +0.23(+0.72%) |
Mar 25, 2015 | 32.83 | 32.84 | 32.18 | 32.22 | 5,905,319 | -0.54(-1.64%) |
Mar 24, 2015 | 32.89 | 32.97 | 32.67 | 32.75 | 4,314,532 | -0.15(-0.46%) |
Mar 23, 2015 | 33.11 | 33.25 | 32.77 | 32.91 | 4,340,467 | -0.23(-0.70%) |
Mar 20, 2015 | 32.75 | 33.16 | 32.65 | 33.14 | 4,896,144 | +0.51(+1.56%) |
Mar 19, 2015 | 32.71 | 32.77 | 32.31 | 32.63 | 6,642,416 | -0.16(-0.49%) |
Mar 18, 2015 | 33.11 | 33.36 | 32.55 | 32.79 | 13,617,150 | -0.32(-0.96%) |
Mar 17, 2015 | 32.80 | 33.12 | 32.67 | 33.11 | 4,421,459 | +0.18(+0.56%) |
Mar 16, 2015 | 33.10 | 33.20 | 32.84 | 32.92 | 4,999,613 | -0.06(-0.19%) |
Mar 13, 2015 | 33.11 | 33.16 | 32.53 | 32.99 | 5,332,231 | -0.18(-0.55%) |
Mar 12, 2015 | 32.46 | 33.20 | 32.46 | 33.17 | 9,588,534 | +0.85(+2.62%) |
Mar 11, 2015 | 32.08 | 32.34 | 32.00 | 32.33 | 2,741,479 | +0.30(+0.95%) |
Mar 10, 2015 | 32.41 | 32.42 | 32.01 | 32.02 | 4,649,585 | -0.66(-2.00%) |
Mar 09, 2015 | 32.40 | 32.78 | 32.37 | 32.68 | 4,659,582 | +0.28(+0.86%) |
Mar 06, 2015 | 32.33 | 32.89 | 32.25 | 32.40 | 6,849,758 | +0.25(+0.77%) |
Mar 05, 2015 | 31.90 | 32.18 | 31.67 | 32.15 | 2,439,813 | +0.18(+0.57%) |
Mar 04, 2015 | 32.12 | 32.18 | 31.90 | 31.97 | 2,045,358 | -0.22(-0.67%) |
Mar 03, 2015 | 32.26 | 32.37 | 32.10 | 32.18 | 2,743,017 | -0.13(-0.39%) |