Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.59 | 34.10 | 33.29 | 33.86 | 10,557,579 | +0.22(+0.65%) |
May 28, 2015 | 33.72 | 33.78 | 33.24 | 33.64 | 10,201,694 | -0.16(-0.49%) |
May 27, 2015 | 33.02 | 33.81 | 33.00 | 33.81 | 13,134,159 | +0.90(+2.75%) |
May 26, 2015 | 33.99 | 33.99 | 32.48 | 32.90 | 17,926,378 | -0.79(-2.33%) |
May 22, 2015 | 34.11 | 33.69 | 33.69 | 33.69 | 12,296,091 | -0.34(-0.99%) |
May 21, 2015 | 34.24 | 34.55 | 33.86 | 34.03 | 16,402,741 | +0.04(+0.11%) |
May 20, 2015 | 36.97 | 36.99 | 33.95 | 33.99 | 33,200,302 | -3.40(-9.09%) |
May 19, 2015 | 38.66 | 38.75 | 37.33 | 37.39 | 10,408,971 | -1.12(-2.92%) |
May 18, 2015 | 38.32 | 38.62 | 38.11 | 38.51 | 4,537,164 | +0.23(+0.60%) |
May 15, 2015 | 38.69 | 38.82 | 38.20 | 38.28 | 5,150,798 | -0.21(-0.55%) |
May 14, 2015 | 37.97 | 38.61 | 37.83 | 38.50 | 5,639,578 | +0.78(+2.06%) |
May 13, 2015 | 38.92 | 39.25 | 37.62 | 37.72 | 9,538,180 | -0.90(-2.32%) |
May 12, 2015 | 38.97 | 38.97 | 38.39 | 38.61 | 4,844,922 | -0.70(-1.79%) |
May 11, 2015 | 39.25 | 39.56 | 39.04 | 39.32 | 5,560,422 | -0.19(-0.49%) |
May 08, 2015 | 38.96 | 39.71 | 38.92 | 39.51 | 8,115,997 | +1.03(+2.68%) |
May 07, 2015 | 37.57 | 38.55 | 37.57 | 38.48 | 7,103,774 | +1.12(+2.98%) |
May 06, 2015 | 36.89 | 37.67 | 36.30 | 37.36 | 7,351,651 | +0.32(+0.86%) |
May 05, 2015 | 37.58 | 37.94 | 37.01 | 37.04 | 6,877,783 | -1.19(-3.11%) |
May 04, 2015 | 38.91 | 39.04 | 38.16 | 38.23 | 6,060,585 | -0.70(-1.81%) |
May 01, 2015 | 37.32 | 39.02 | 37.32 | 38.93 | 8,484,143 | +1.86(+5.03%) |
Apr 30, 2015 | 37.07 | 37.91 | 36.90 | 37.07 | 7,103,415 | -0.36(-0.95%) |
Apr 29, 2015 | 38.07 | 38.21 | 36.65 | 37.43 | 8,551,026 | -0.86(-2.24%) |
Apr 28, 2015 | 38.51 | 38.80 | 37.78 | 38.28 | 6,470,112 | -0.37(-0.95%) |
Apr 27, 2015 | 39.70 | 39.74 | 38.61 | 38.65 | 5,724,231 | -1.10(-2.76%) |
Apr 24, 2015 | 39.57 | 39.91 | 39.13 | 39.75 | 6,946,692 | +0.21(+0.53%) |
Apr 23, 2015 | 39.62 | 40.39 | 39.46 | 39.54 | 9,896,864 | +0.37(+0.96%) |
Apr 22, 2015 | 39.32 | 39.44 | 38.95 | 39.16 | 6,271,929 | -0.16(-0.42%) |
Apr 21, 2015 | 39.03 | 39.43 | 38.79 | 39.33 | 4,829,467 | +0.42(+1.08%) |
Apr 20, 2015 | 38.60 | 38.93 | 38.14 | 38.91 | 6,135,239 | +0.71(+1.87%) |
Apr 17, 2015 | 38.24 | 38.75 | 38.19 | 38.19 | 7,426,663 | -0.42(-1.09%) |
Apr 16, 2015 | 38.49 | 39.05 | 38.20 | 38.61 | 7,746,759 | +0.35(+0.91%) |
Apr 15, 2015 | 39.85 | 39.88 | 38.25 | 38.27 | 8,895,725 | -0.58(-1.48%) |
Apr 14, 2015 | 38.96 | 39.15 | 38.68 | 38.84 | 4,633,697 | -0.24(-0.61%) |
Apr 13, 2015 | 38.86 | 39.97 | 38.84 | 39.08 | 5,618,139 | -0.05(-0.14%) |
Apr 10, 2015 | 39.12 | 39.56 | 39.03 | 39.13 | 4,968,934 | +0.00(+0.00%) |
Apr 09, 2015 | 39.23 | 39.49 | 38.54 | 39.13 | 7,792,790 | -0.03(-0.07%) |
Apr 08, 2015 | 37.92 | 39.18 | 37.77 | 39.16 | 7,178,440 | +1.38(+3.65%) |
Apr 07, 2015 | 37.69 | 38.31 | 37.68 | 37.78 | 8,424,045 | +0.23(+0.61%) |
Apr 06, 2015 | 38.18 | 38.29 | 37.52 | 37.55 | 12,458,421 | -1.62(-4.13%) |
Apr 02, 2015 | 39.87 | 39.17 | 39.17 | 39.17 | 9,470,635 | -0.54(-1.36%) |
Apr 01, 2015 | 40.28 | 40.30 | 39.51 | 39.71 | 7,543,327 | -0.78(-1.92%) |
Mar 31, 2015 | 40.78 | 40.78 | 40.10 | 40.49 | 5,036,102 | -0.26(-0.63%) |
Mar 30, 2015 | 40.81 | 40.94 | 40.44 | 40.74 | 4,743,892 | +0.31(+0.77%) |
Mar 27, 2015 | 39.74 | 40.52 | 39.59 | 40.43 | 6,300,014 | +0.97(+2.45%) |
Mar 26, 2015 | 39.15 | 39.76 | 38.58 | 39.46 | 8,247,087 | -0.49(-1.24%) |
Mar 25, 2015 | 40.98 | 41.10 | 39.88 | 39.96 | 7,387,363 | -1.10(-2.67%) |
Mar 24, 2015 | 41.24 | 41.53 | 40.90 | 41.05 | 5,344,076 | -0.48(-1.14%) |
Mar 23, 2015 | 42.42 | 42.42 | 41.47 | 41.53 | 6,848,006 | -0.84(-1.98%) |
Mar 20, 2015 | 42.29 | 42.50 | 42.06 | 42.37 | 9,680,435 | +0.01(+0.02%) |
Mar 19, 2015 | 42.11 | 42.45 | 41.98 | 42.36 | 6,467,224 | +0.56(+1.33%) |
Mar 18, 2015 | 42.45 | 42.45 | 41.29 | 41.80 | 6,740,783 | -0.43(-1.02%) |
Mar 17, 2015 | 41.79 | 42.42 | 41.50 | 42.23 | 8,536,429 | +0.65(+1.56%) |
Mar 16, 2015 | 41.39 | 41.72 | 41.15 | 41.58 | 7,555,882 | +0.90(+2.22%) |
Mar 13, 2015 | 41.25 | 41.71 | 40.45 | 40.68 | 6,607,819 | -0.42(-1.02%) |
Mar 12, 2015 | 40.13 | 41.16 | 40.03 | 41.10 | 6,304,008 | +1.03(+2.58%) |
Mar 11, 2015 | 39.53 | 40.25 | 39.47 | 40.07 | 7,390,713 | +0.82(+2.10%) |
Mar 10, 2015 | 39.47 | 39.59 | 38.90 | 39.24 | 6,199,878 | -0.42(-1.06%) |
Mar 09, 2015 | 39.57 | 39.98 | 39.40 | 39.66 | 4,401,419 | +0.09(+0.23%) |
Mar 06, 2015 | 39.96 | 40.25 | 39.53 | 39.57 | 5,823,611 | -0.73(-1.81%) |
Mar 05, 2015 | 40.37 | 40.47 | 39.95 | 40.30 | 5,825,816 | +0.08(+0.20%) |
Mar 04, 2015 | 40.02 | 40.39 | 39.74 | 40.22 | 6,461,001 | +0.05(+0.11%) |
Mar 03, 2015 | 39.86 | 40.60 | 39.77 | 40.18 | 6,851,844 | -0.18(-0.45%) |