Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.40 | 35.40 | 35.08 | 35.16 | 40,998 | -0.24(-0.68%) |
May 28, 2015 | 35.41 | 35.43 | 35.27 | 35.40 | 59,375 | -0.05(-0.14%) |
May 27, 2015 | 35.21 | 35.51 | 35.16 | 35.45 | 71,036 | +0.34(+0.96%) |
May 26, 2015 | 35.44 | 35.44 | 35.02 | 35.12 | 111,684 | -0.40(-1.14%) |
May 22, 2015 | 35.57 | 35.52 | 35.52 | 35.52 | 83,693 | -0.01(-0.02%) |
May 21, 2015 | 35.35 | 35.59 | 35.35 | 35.53 | 60,095 | +0.09(+0.24%) |
May 20, 2015 | 35.50 | 35.57 | 35.31 | 35.45 | 78,639 | -0.06(-0.17%) |
May 19, 2015 | 35.53 | 35.59 | 35.40 | 35.50 | 153,159 | +0.02(+0.05%) |
May 18, 2015 | 35.36 | 35.55 | 35.28 | 35.49 | 69,571 | +0.12(+0.35%) |
May 15, 2015 | 35.38 | 35.38 | 35.25 | 35.36 | 532,674 | +0.09(+0.24%) |
May 14, 2015 | 35.07 | 35.33 | 35.00 | 35.28 | 43,172 | +0.40(+1.15%) |
May 13, 2015 | 35.05 | 35.14 | 34.85 | 34.88 | 112,424 | -0.03(-0.09%) |
May 12, 2015 | 34.81 | 35.04 | 34.66 | 34.91 | 58,287 | -0.08(-0.22%) |
May 11, 2015 | 35.16 | 35.21 | 34.99 | 34.99 | 65,972 | -0.17(-0.48%) |
May 08, 2015 | 34.99 | 35.19 | 34.96 | 35.16 | 65,916 | +0.46(+1.34%) |
May 07, 2015 | 34.45 | 34.81 | 34.45 | 34.69 | 89,011 | +0.18(+0.53%) |
May 06, 2015 | 34.76 | 34.82 | 34.32 | 34.51 | 75,940 | -0.11(-0.33%) |
May 05, 2015 | 35.04 | 35.04 | 34.59 | 34.62 | 106,112 | -0.45(-1.29%) |
May 04, 2015 | 35.04 | 35.29 | 35.04 | 35.08 | 117,063 | +0.08(+0.23%) |
May 01, 2015 | 34.76 | 35.00 | 34.75 | 34.99 | 52,480 | +0.43(+1.24%) |
Apr 30, 2015 | 34.88 | 34.93 | 34.46 | 34.56 | 93,328 | -0.47(-1.35%) |
Apr 29, 2015 | 35.11 | 35.19 | 34.90 | 35.04 | 114,270 | -0.21(-0.59%) |
Apr 28, 2015 | 35.27 | 35.34 | 34.99 | 35.25 | 66,896 | -0.02(-0.06%) |
Apr 27, 2015 | 35.59 | 35.60 | 35.20 | 35.27 | 120,140 | -0.14(-0.40%) |
Apr 24, 2015 | 35.56 | 35.56 | 35.40 | 35.41 | 51,356 | +0.01(+0.04%) |
Apr 23, 2015 | 35.23 | 35.49 | 35.17 | 35.39 | 42,232 | +0.14(+0.40%) |
Apr 22, 2015 | 35.15 | 35.28 | 34.97 | 35.25 | 78,338 | +0.21(+0.59%) |
Apr 21, 2015 | 35.11 | 35.16 | 34.98 | 35.05 | 130,139 | +0.02(+0.05%) |
Apr 20, 2015 | 34.84 | 35.05 | 34.82 | 35.03 | 47,801 | +0.42(+1.20%) |
Apr 17, 2015 | 34.88 | 34.95 | 34.46 | 34.61 | 558,793 | -0.51(-1.44%) |
Apr 16, 2015 | 35.03 | 35.20 | 35.03 | 35.12 | 83,566 | -0.04(-0.12%) |
Apr 15, 2015 | 35.13 | 35.20 | 34.99 | 35.16 | 131,942 | +0.25(+0.72%) |
Apr 14, 2015 | 34.92 | 34.99 | 34.72 | 34.91 | 121,012 | -0.05(-0.14%) |
Apr 13, 2015 | 35.15 | 35.22 | 34.94 | 34.96 | 97,240 | -0.15(-0.42%) |
Apr 10, 2015 | 35.06 | 35.11 | 34.97 | 35.10 | 34,211 | +0.15(+0.43%) |
Apr 09, 2015 | 34.88 | 34.98 | 34.71 | 34.96 | 80,252 | +0.17(+0.49%) |
Apr 08, 2015 | 34.67 | 34.85 | 34.65 | 34.79 | 44,658 | +0.18(+0.53%) |
Apr 07, 2015 | 34.75 | 34.87 | 34.60 | 34.60 | 35,779 | -0.10(-0.29%) |
Apr 06, 2015 | 34.28 | 34.81 | 34.24 | 34.71 | 60,468 | +0.25(+0.73%) |
Apr 02, 2015 | 34.42 | 34.45 | 34.45 | 34.45 | 236,035 | +0.11(+0.33%) |
Apr 01, 2015 | 34.54 | 34.54 | 34.14 | 34.34 | 106,176 | -0.23(-0.65%) |
Mar 31, 2015 | 34.75 | 34.81 | 34.48 | 34.56 | 83,364 | -0.27(-0.78%) |
Mar 30, 2015 | 34.62 | 34.84 | 34.62 | 34.84 | 64,216 | +0.43(+1.25%) |
Mar 27, 2015 | 34.28 | 34.44 | 34.26 | 34.41 | 314,853 | +0.16(+0.47%) |
Mar 26, 2015 | 34.13 | 34.39 | 34.03 | 34.25 | 43,774 | -0.09(-0.25%) |
Mar 25, 2015 | 34.99 | 35.06 | 34.31 | 34.33 | 64,394 | -0.60(-1.72%) |
Mar 24, 2015 | 35.09 | 35.24 | 34.93 | 34.93 | 81,097 | -0.15(-0.42%) |
Mar 23, 2015 | 35.18 | 35.24 | 35.08 | 35.08 | 51,824 | -0.08(-0.24%) |
Mar 20, 2015 | 35.10 | 35.28 | 35.04 | 35.16 | 40,598 | +0.25(+0.72%) |
Mar 19, 2015 | 34.96 | 34.96 | 34.80 | 34.91 | 45,459 | +0.01(+0.02%) |
Mar 18, 2015 | 34.40 | 35.08 | 34.38 | 34.91 | 52,843 | +0.38(+1.09%) |
Mar 17, 2015 | 34.50 | 34.61 | 34.42 | 34.53 | 445,382 | -0.03(-0.09%) |
Mar 16, 2015 | 34.36 | 34.59 | 34.32 | 34.56 | 52,749 | +0.45(+1.33%) |
Mar 13, 2015 | 34.31 | 34.31 | 33.95 | 34.10 | 114,680 | -0.22(-0.65%) |
Mar 12, 2015 | 34.03 | 34.35 | 34.03 | 34.33 | 34,670 | +0.42(+1.22%) |
Mar 11, 2015 | 34.08 | 34.08 | 33.88 | 33.91 | 67,897 | -0.09(-0.26%) |
Mar 10, 2015 | 34.29 | 34.30 | 33.97 | 34.00 | 71,332 | -0.51(-1.47%) |
Mar 09, 2015 | 34.51 | 34.61 | 34.41 | 34.51 | 46,601 | +0.15(+0.43%) |
Mar 06, 2015 | 34.78 | 34.82 | 34.34 | 34.36 | 76,390 | -0.49(-1.40%) |
Mar 05, 2015 | 34.89 | 34.95 | 34.77 | 34.85 | 72,564 | +0.02(+0.06%) |
Mar 04, 2015 | 34.90 | 34.93 | 34.66 | 34.83 | 51,444 | -0.10(-0.29%) |
Mar 03, 2015 | 35.06 | 35.06 | 34.86 | 34.93 | 58,573 | -0.13(-0.36%) |