Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.76 | 34.78 | 33.99 | 34.08 | 8,608,921 | -0.64(-1.84%) |
May 28, 2015 | 35.01 | 35.05 | 34.38 | 34.72 | 4,340,880 | -0.38(-1.08%) |
May 27, 2015 | 34.93 | 35.24 | 34.65 | 35.10 | 6,175,023 | +0.32(+0.92%) |
May 26, 2015 | 35.26 | 35.42 | 34.72 | 34.78 | 6,081,652 | -0.69(-1.95%) |
May 22, 2015 | 35.47 | 35.47 | 35.47 | 0 | -0.08(-0.23%) | |
May 21, 2015 | 35.26 | 35.87 | 35.15 | 35.55 | 7,946,339 | +0.28(+0.79%) |
May 20, 2015 | 35.39 | 35.67 | 35.12 | 35.27 | 8,118,747 | -0.33(-0.93%) |
May 19, 2015 | 35.72 | 36.04 | 35.52 | 35.60 | 4,860,953 | -0.13(-0.36%) |
May 18, 2015 | 35.35 | 35.96 | 35.18 | 35.73 | 8,285,818 | +0.23(+0.65%) |
May 15, 2015 | 34.89 | 35.50 | 34.80 | 35.50 | 10,495,495 | +0.60(+1.72%) |
May 14, 2015 | 34.53 | 35.22 | 34.31 | 34.90 | 14,828,832 | +0.12(+0.35%) |
May 13, 2015 | 35.73 | 36.07 | 34.72 | 34.78 | 10,684,724 | -0.91(-2.55%) |
May 12, 2015 | 35.87 | 36.06 | 35.48 | 35.69 | 6,886,462 | -0.37(-1.03%) |
May 11, 2015 | 36.50 | 36.81 | 36.03 | 36.06 | 7,169,308 | -0.62(-1.69%) |
May 08, 2015 | 36.39 | 37.16 | 36.26 | 36.68 | 11,656,022 | +0.77(+2.14%) |
May 07, 2015 | 35.63 | 36.30 | 35.46 | 35.91 | 8,309,777 | +0.26(+0.73%) |
May 06, 2015 | 35.45 | 36.06 | 35.03 | 35.65 | 10,387,447 | +0.24(+0.68%) |
May 05, 2015 | 36.44 | 36.72 | 35.32 | 35.41 | 13,026,632 | -1.20(-3.28%) |
May 04, 2015 | 37.46 | 37.64 | 36.02 | 36.61 | 19,848,576 | -0.85(-2.27%) |
May 01, 2015 | 36.42 | 37.67 | 36.30 | 37.46 | 15,666,377 | +1.37(+3.80%) |
Apr 30, 2015 | 36.65 | 36.76 | 35.99 | 36.09 | 8,872,682 | -0.86(-2.33%) |
Apr 29, 2015 | 36.74 | 37.04 | 36.25 | 36.95 | 11,309,665 | +0.14(+0.38%) |
Apr 28, 2015 | 36.82 | 37.01 | 36.49 | 36.81 | 8,562,824 | -0.10(-0.27%) |
Apr 27, 2015 | 37.08 | 37.54 | 36.72 | 36.91 | 14,914,520 | -0.21(-0.57%) |
Apr 24, 2015 | 36.82 | 37.20 | 36.27 | 37.12 | 11,592,896 | +0.23(+0.62%) |
Apr 23, 2015 | 35.87 | 37.23 | 35.84 | 36.89 | 15,457,403 | +0.63(+1.74%) |
Apr 22, 2015 | 35.28 | 36.44 | 35.28 | 36.26 | 25,233,130 | +0.91(+2.57%) |
Apr 21, 2015 | 34.89 | 35.67 | 33.61 | 35.35 | 28,097,728 | +0.46(+1.32%) |
Apr 20, 2015 | 33.34 | 35.00 | 33.11 | 34.89 | 21,352,520 | +1.59(+4.77%) |
Apr 17, 2015 | 32.24 | 33.31 | 32.22 | 33.30 | 15,362,118 | +0.88(+2.71%) |
Apr 16, 2015 | 32.52 | 32.64 | 31.95 | 32.42 | 11,139,684 | -0.44(-1.34%) |
Apr 15, 2015 | 33.72 | 34.11 | 32.82 | 32.86 | 14,157,044 | -0.35(-1.05%) |
Apr 14, 2015 | 31.87 | 33.26 | 31.87 | 33.21 | 19,026,336 | +0.13(+0.39%) |
Apr 13, 2015 | 33.55 | 33.72 | 33.01 | 33.08 | 8,280,584 | -0.67(-1.99%) |
Apr 10, 2015 | 33.95 | 34.08 | 33.72 | 33.75 | 8,002,986 | -0.04(-0.12%) |
Apr 09, 2015 | 33.34 | 33.85 | 33.31 | 33.79 | 6,499,730 | +0.54(+1.62%) |
Apr 08, 2015 | 33.56 | 33.66 | 33.21 | 33.25 | 6,767,293 | -0.30(-0.89%) |
Apr 07, 2015 | 33.44 | 33.67 | 33.17 | 33.55 | 6,559,133 | +0.31(+0.93%) |
Apr 06, 2015 | 32.98 | 33.43 | 32.98 | 33.24 | 6,827,743 | -0.08(-0.24%) |
Apr 02, 2015 | 33.32 | 33.32 | 33.32 | 0 | -0.13(-0.39%) | |
Apr 01, 2015 | 33.20 | 33.60 | 32.96 | 33.45 | 9,978,386 | +0.33(+1.00%) |
Mar 31, 2015 | 33.24 | 33.34 | 32.83 | 33.12 | 9,094,595 | -0.23(-0.69%) |
Mar 30, 2015 | 33.34 | 33.60 | 33.25 | 33.35 | 7,334,173 | +0.15(+0.45%) |
Mar 27, 2015 | 33.16 | 33.26 | 32.77 | 33.20 | 6,591,495 | -0.07(-0.21%) |
Mar 26, 2015 | 33.43 | 32.71 | 33.27 | 9,833,967 | -0.04(-0.12%) | |
Mar 25, 2015 | 33.96 | 33.99 | 33.30 | 33.31 | 7,976,184 | -0.45(-1.33%) |
Mar 24, 2015 | 33.65 | 34.15 | 33.47 | 33.76 | 9,378,356 | +0.06(+0.18%) |
Mar 23, 2015 | 34.99 | 35.00 | 33.64 | 33.70 | 9,363,693 | -1.46(-4.15%) |
Mar 20, 2015 | 34.89 | 35.35 | 34.89 | 35.16 | 12,272,772 | +0.41(+1.18%) |
Mar 19, 2015 | 34.91 | 35.05 | 34.53 | 34.75 | 4,715,816 | -0.31(-0.88%) |
Mar 18, 2015 | 34.50 | 35.19 | 34.30 | 35.06 | 5,892,243 | +0.43(+1.24%) |
Mar 17, 2015 | 34.42 | 34.73 | 34.39 | 34.63 | 4,376,705 | -0.03(-0.09%) |
Mar 16, 2015 | 34.37 | 34.68 | 34.22 | 34.66 | 5,758,676 | +0.53(+1.55%) |
Mar 13, 2015 | 34.11 | 34.20 | 33.76 | 34.13 | 8,170,807 | -0.05(-0.15%) |
Mar 12, 2015 | 33.80 | 34.31 | 33.80 | 34.18 | 5,509,311 | +0.52(+1.54%) |
Mar 11, 2015 | 33.60 | 33.84 | 33.47 | 33.66 | 4,563,265 | +0.23(+0.69%) |
Mar 10, 2015 | 33.56 | 33.74 | 33.43 | 33.43 | 7,926,222 | -0.52(-1.53%) |
Mar 09, 2015 | 33.58 | 34.02 | 33.58 | 33.95 | 5,559,369 | +0.27(+0.80%) |
Mar 06, 2015 | 33.60 | 33.95 | 33.55 | 33.68 | 6,931,604 | -0.20(-0.59%) |
Mar 05, 2015 | 34.12 | 34.17 | 33.78 | 33.88 | 7,065,687 | -0.36(-1.05%) |
Mar 04, 2015 | 34.28 | 33.66 | 34.24 | 12,541,051 | +0.12(+0.35%) | |
Mar 03, 2015 | 34.10 | 34.12 | 6,730,066 | -0.55(-1.59%) |