Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.28 | 34.32 | 33.74 | 34.10 | 513,842 | -0.32(-0.92%) |
May 28, 2015 | 34.68 | 34.68 | 33.96 | 34.41 | 322,511 | -0.46(-1.32%) |
May 27, 2015 | 34.67 | 34.92 | 34.34 | 34.87 | 274,019 | +0.20(+0.58%) |
May 26, 2015 | 35.58 | 35.64 | 34.51 | 34.67 | 285,241 | -1.03(-2.88%) |
May 22, 2015 | 35.59 | 35.70 | 35.70 | 35.70 | 272,723 | +0.06(+0.16%) |
May 21, 2015 | 36.11 | 36.27 | 35.41 | 35.64 | 298,867 | -0.39(-1.09%) |
May 20, 2015 | 36.40 | 36.50 | 35.71 | 36.03 | 331,320 | -0.21(-0.58%) |
May 19, 2015 | 36.59 | 36.85 | 35.51 | 36.24 | 369,950 | -0.43(-1.18%) |
May 18, 2015 | 36.69 | 36.86 | 36.41 | 36.68 | 325,116 | -0.17(-0.45%) |
May 15, 2015 | 37.06 | 37.33 | 36.73 | 36.84 | 310,228 | -0.32(-0.85%) |
May 14, 2015 | 37.08 | 37.41 | 36.85 | 37.16 | 312,283 | +0.40(+1.09%) |
May 13, 2015 | 36.80 | 37.07 | 36.39 | 36.76 | 322,066 | +0.06(+0.16%) |
May 12, 2015 | 37.24 | 37.24 | 36.63 | 36.70 | 243,108 | -0.52(-1.39%) |
May 11, 2015 | 36.78 | 37.44 | 36.78 | 37.22 | 344,547 | +0.66(+1.80%) |
May 08, 2015 | 37.00 | 37.47 | 36.41 | 36.56 | 391,154 | +0.18(+0.48%) |
May 07, 2015 | 36.59 | 36.66 | 36.04 | 36.39 | 310,725 | -0.32(-0.86%) |
May 06, 2015 | 37.09 | 37.33 | 36.48 | 36.70 | 396,083 | -0.22(-0.59%) |
May 05, 2015 | 37.22 | 37.77 | 36.86 | 36.92 | 421,971 | -0.17(-0.47%) |
May 04, 2015 | 37.04 | 37.75 | 36.90 | 37.09 | 445,435 | +0.23(+0.63%) |
May 01, 2015 | 36.59 | 36.93 | 36.08 | 36.86 | 636,324 | +0.90(+2.50%) |
Apr 30, 2015 | 34.36 | 36.75 | 34.17 | 35.96 | 821,576 | +0.51(+1.43%) |
Apr 29, 2015 | 34.92 | 35.61 | 34.71 | 35.45 | 477,083 | +0.32(+0.90%) |
Apr 28, 2015 | 34.58 | 35.59 | 34.19 | 35.14 | 528,468 | +0.25(+0.72%) |
Apr 27, 2015 | 34.95 | 35.65 | 34.76 | 34.89 | 724,666 | +0.11(+0.31%) |
Apr 24, 2015 | 34.95 | 35.27 | 34.70 | 34.78 | 382,129 | +0.04(+0.12%) |
Apr 23, 2015 | 34.29 | 35.15 | 34.29 | 34.74 | 654,136 | +0.59(+1.73%) |
Apr 22, 2015 | 33.80 | 34.27 | 33.61 | 34.15 | 779,803 | +0.34(+1.01%) |
Apr 21, 2015 | 33.79 | 34.17 | 33.50 | 33.81 | 462,164 | -0.05(-0.15%) |
Apr 20, 2015 | 33.44 | 34.16 | 33.43 | 33.86 | 389,039 | +0.51(+1.52%) |
Apr 17, 2015 | 33.59 | 33.59 | 32.94 | 33.35 | 494,048 | +0.07(+0.22%) |
Apr 16, 2015 | 34.06 | 34.09 | 33.23 | 33.28 | 470,422 | -0.67(-1.98%) |
Apr 15, 2015 | 33.59 | 34.33 | 33.45 | 33.95 | 641,263 | +0.41(+1.21%) |
Apr 14, 2015 | 33.28 | 33.86 | 33.15 | 33.54 | 510,437 | +0.45(+1.36%) |
Apr 13, 2015 | 32.91 | 33.26 | 32.19 | 33.09 | 932,932 | -0.71(-2.09%) |
Apr 10, 2015 | 33.26 | 33.97 | 33.26 | 33.80 | 518,932 | +0.35(+1.04%) |
Apr 09, 2015 | 32.64 | 33.76 | 32.60 | 33.45 | 643,963 | +0.45(+1.36%) |
Apr 08, 2015 | 32.43 | 33.20 | 32.30 | 33.00 | 1,176,432 | +0.86(+2.69%) |
Apr 07, 2015 | 31.91 | 32.38 | 31.91 | 32.14 | 654,609 | +0.29(+0.91%) |
Apr 06, 2015 | 30.12 | 31.92 | 30.12 | 31.85 | 1,320,634 | +1.73(+5.74%) |
Apr 02, 2015 | 29.23 | 30.12 | 30.12 | 30.12 | 992,571 | +0.44(+1.49%) |
Apr 01, 2015 | 31.38 | 31.83 | 29.63 | 29.68 | 1,900,929 | -2.65(-8.20%) |
Mar 31, 2015 | 31.70 | 32.44 | 31.70 | 32.33 | 769,937 | +0.23(+0.73%) |
Mar 30, 2015 | 31.71 | 32.58 | 31.71 | 32.09 | 729,052 | +0.47(+1.47%) |
Mar 27, 2015 | 31.40 | 31.76 | 31.23 | 31.63 | 532,044 | +0.12(+0.37%) |
Mar 26, 2015 | 31.78 | 32.01 | 31.37 | 31.51 | 434,213 | -0.07(-0.24%) |
Mar 25, 2015 | 31.25 | 31.97 | 31.23 | 31.59 | 766,038 | +0.56(+1.80%) |
Mar 24, 2015 | 31.57 | 31.62 | 30.89 | 31.03 | 657,555 | -0.40(-1.27%) |
Mar 23, 2015 | 31.04 | 31.75 | 30.85 | 31.43 | 1,035,016 | +0.62(+2.00%) |
Mar 20, 2015 | 31.21 | 31.31 | 30.76 | 30.81 | 823,709 | -0.19(-0.62%) |
Mar 19, 2015 | 31.26 | 31.36 | 30.47 | 31.01 | 438,010 | -0.59(-1.87%) |
Mar 18, 2015 | 31.27 | 31.83 | 31.27 | 31.60 | 1,238,229 | +0.12(+0.37%) |
Mar 17, 2015 | 31.65 | 31.95 | 31.40 | 31.48 | 651,567 | -0.09(-0.29%) |
Mar 16, 2015 | 31.75 | 31.97 | 31.33 | 31.57 | 364,519 | -0.08(-0.26%) |
Mar 13, 2015 | 31.98 | 32.24 | 31.31 | 31.65 | 384,002 | -0.47(-1.48%) |
Mar 12, 2015 | 32.11 | 32.53 | 31.88 | 32.13 | 334,257 | +0.34(+1.07%) |
Mar 11, 2015 | 31.55 | 31.93 | 31.33 | 31.79 | 400,506 | +0.13(+0.42%) |
Mar 10, 2015 | 31.58 | 32.17 | 31.58 | 31.65 | 298,690 | -0.52(-1.63%) |
Mar 09, 2015 | 32.49 | 32.62 | 31.92 | 32.18 | 1,014,851 | -0.01(-0.03%) |
Mar 06, 2015 | 32.72 | 32.93 | 32.05 | 32.19 | 487,953 | -0.89(-2.69%) |
Mar 05, 2015 | 33.94 | 34.27 | 33.06 | 33.08 | 654,089 | -0.97(-2.86%) |
Mar 04, 2015 | 34.15 | 34.44 | 33.87 | 34.05 | 493,493 | -0.39(-1.13%) |
Mar 03, 2015 | 34.71 | 34.81 | 34.41 | 34.44 | 502,078 | -0.15(-0.43%) |