Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.17 | 36.19 | 35.46 | 35.70 | 4,224,690 | -0.47(-1.29%) |
May 28, 2015 | 35.69 | 36.54 | 35.69 | 36.17 | 5,809,044 | +0.66(+1.85%) |
May 27, 2015 | 35.13 | 35.79 | 35.06 | 35.51 | 3,556,541 | +0.48(+1.37%) |
May 26, 2015 | 35.60 | 35.72 | 34.89 | 35.03 | 4,282,848 | -0.77(-2.15%) |
May 22, 2015 | 35.56 | 35.80 | 35.80 | 35.80 | 2,719,501 | +0.27(+0.76%) |
May 21, 2015 | 34.93 | 35.68 | 34.84 | 35.53 | 4,497,600 | +0.49(+1.41%) |
May 20, 2015 | 35.27 | 35.57 | 34.94 | 35.04 | 4,914,334 | -0.35(-1.00%) |
May 19, 2015 | 36.51 | 36.56 | 34.88 | 35.39 | 10,163,233 | -1.12(-3.08%) |
May 18, 2015 | 36.37 | 36.71 | 36.29 | 36.51 | 2,788,049 | +0.01(+0.02%) |
May 15, 2015 | 37.01 | 37.14 | 36.48 | 36.51 | 3,584,085 | -0.35(-0.94%) |
May 14, 2015 | 36.56 | 36.93 | 36.44 | 36.85 | 2,366,320 | +0.54(+1.48%) |
May 13, 2015 | 36.43 | 36.79 | 36.25 | 36.31 | 2,577,065 | +0.28(+0.77%) |
May 12, 2015 | 36.10 | 36.11 | 35.67 | 36.04 | 2,472,109 | -0.39(-1.06%) |
May 11, 2015 | 36.81 | 36.88 | 36.37 | 36.42 | 2,744,670 | -0.30(-0.83%) |
May 08, 2015 | 36.51 | 36.87 | 36.31 | 36.73 | 3,761,132 | +0.52(+1.43%) |
May 07, 2015 | 36.23 | 36.61 | 35.99 | 36.21 | 3,570,454 | +0.09(+0.25%) |
May 06, 2015 | 37.14 | 37.19 | 35.70 | 36.12 | 5,454,787 | -0.90(-2.44%) |
May 05, 2015 | 37.65 | 37.85 | 36.76 | 37.03 | 6,499,079 | -0.97(-2.55%) |
May 04, 2015 | 38.22 | 38.41 | 37.69 | 37.99 | 3,232,872 | -0.27(-0.70%) |
May 01, 2015 | 37.85 | 38.56 | 37.76 | 38.26 | 5,349,028 | +0.58(+1.55%) |
Apr 30, 2015 | 37.05 | 37.91 | 37.05 | 37.68 | 6,081,619 | +0.35(+0.95%) |
Apr 29, 2015 | 37.12 | 37.62 | 36.37 | 37.33 | 6,228,090 | -0.19(-0.50%) |
Apr 28, 2015 | 36.90 | 37.56 | 36.57 | 37.51 | 5,796,238 | +0.69(+1.87%) |
Apr 27, 2015 | 37.10 | 37.19 | 36.69 | 36.82 | 3,483,305 | -0.27(-0.73%) |
Apr 24, 2015 | 37.49 | 37.53 | 36.81 | 37.09 | 3,861,953 | -0.26(-0.70%) |
Apr 23, 2015 | 37.32 | 37.76 | 37.01 | 37.35 | 4,325,472 | +0.33(+0.89%) |
Apr 22, 2015 | 36.94 | 37.17 | 36.77 | 37.02 | 3,565,957 | -0.11(-0.31%) |
Apr 21, 2015 | 37.90 | 37.90 | 36.83 | 37.14 | 5,520,115 | -0.46(-1.23%) |
Apr 20, 2015 | 36.88 | 37.82 | 36.69 | 37.60 | 7,723,033 | +1.08(+2.97%) |
Apr 17, 2015 | 35.71 | 37.24 | 35.64 | 36.52 | 15,000,236 | +0.93(+2.63%) |
Apr 16, 2015 | 35.67 | 35.96 | 35.26 | 35.58 | 7,015,194 | -0.45(-1.25%) |
Apr 15, 2015 | 35.78 | 36.26 | 35.77 | 36.03 | 5,877,191 | +0.57(+1.61%) |
Apr 14, 2015 | 35.59 | 35.73 | 35.12 | 35.46 | 4,263,128 | +0.23(+0.65%) |
Apr 13, 2015 | 35.33 | 35.72 | 35.19 | 35.23 | 3,049,177 | -0.11(-0.31%) |
Apr 10, 2015 | 34.70 | 35.60 | 34.69 | 35.34 | 5,859,730 | +0.57(+1.63%) |
Apr 09, 2015 | 33.62 | 34.85 | 33.62 | 34.77 | 5,322,237 | +0.88(+2.59%) |
Apr 08, 2015 | 34.23 | 34.53 | 33.74 | 33.90 | 6,331,758 | -0.28(-0.82%) |
Apr 07, 2015 | 33.68 | 34.40 | 33.66 | 34.18 | 5,251,341 | +0.64(+1.92%) |
Apr 06, 2015 | 33.09 | 33.70 | 33.06 | 33.53 | 3,842,940 | +0.18(+0.55%) |
Apr 02, 2015 | 32.79 | 33.35 | 33.35 | 33.35 | 5,812,131 | +0.42(+1.27%) |
Apr 01, 2015 | 33.09 | 33.27 | 32.46 | 32.93 | 5,726,212 | -0.15(-0.46%) |
Mar 31, 2015 | 33.50 | 33.50 | 32.90 | 33.08 | 5,939,949 | -0.67(-1.98%) |
Mar 30, 2015 | 33.84 | 33.92 | 33.40 | 33.75 | 3,474,902 | +0.20(+0.61%) |
Mar 27, 2015 | 34.17 | 34.28 | 33.43 | 33.55 | 4,620,822 | -0.49(-1.43%) |
Mar 26, 2015 | 33.38 | 34.50 | 33.14 | 34.03 | 6,690,398 | -0.05(-0.16%) |
Mar 25, 2015 | 35.26 | 35.50 | 33.98 | 34.09 | 6,854,036 | -1.09(-3.10%) |
Mar 24, 2015 | 35.31 | 35.68 | 35.13 | 35.18 | 4,470,333 | -0.33(-0.94%) |
Mar 23, 2015 | 35.93 | 36.32 | 35.36 | 35.51 | 4,170,370 | -0.42(-1.17%) |
Mar 20, 2015 | 35.71 | 36.05 | 35.42 | 35.93 | 7,625,898 | +0.51(+1.44%) |
Mar 19, 2015 | 35.16 | 35.53 | 35.16 | 35.42 | 3,886,543 | +0.26(+0.73%) |
Mar 18, 2015 | 34.75 | 35.45 | 34.26 | 35.16 | 7,788,222 | +1.04(+3.05%) |
Mar 17, 2015 | 34.63 | 34.71 | 34.11 | 34.12 | 5,188,818 | -0.75(-2.14%) |
Mar 16, 2015 | 34.84 | 34.96 | 34.32 | 34.87 | 6,702,490 | +0.69(+2.01%) |
Mar 13, 2015 | 34.49 | 34.74 | 33.58 | 34.18 | 6,376,984 | -0.49(-1.42%) |
Mar 12, 2015 | 33.58 | 35.05 | 33.42 | 34.67 | 9,018,883 | +0.11(+0.32%) |
Mar 11, 2015 | 34.58 | 34.80 | 34.02 | 34.56 | 7,171,101 | -0.03(-0.09%) |
Mar 10, 2015 | 36.03 | 36.11 | 34.44 | 34.60 | 10,581,074 | -1.63(-4.51%) |
Mar 09, 2015 | 36.20 | 36.80 | 36.13 | 36.23 | 5,164,033 | +0.05(+0.14%) |
Mar 06, 2015 | 36.95 | 37.19 | 36.08 | 36.18 | 5,932,013 | -0.98(-2.63%) |
Mar 05, 2015 | 36.95 | 37.35 | 36.50 | 37.15 | 5,464,472 | +0.23(+0.61%) |
Mar 04, 2015 | 37.18 | 37.40 | 36.39 | 36.93 | 6,551,335 | -0.47(-1.26%) |
Mar 03, 2015 | 38.34 | 38.46 | 36.76 | 37.40 | 10,311,434 | -1.74(-4.45%) |