Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.91 | 34.05 | 33.78 | 33.99 | 3,213,887 | +0.10(+0.30%) |
May 28, 2015 | 33.82 | 33.90 | 33.67 | 33.89 | 2,404,211 | +0.08(+0.22%) |
May 27, 2015 | 33.67 | 33.83 | 33.62 | 33.81 | 2,239,647 | +0.17(+0.50%) |
May 26, 2015 | 34.24 | 34.24 | 33.53 | 33.64 | 2,292,431 | -0.60(-1.75%) |
May 22, 2015 | 34.26 | 34.24 | 34.24 | 34.24 | 968,993 | -0.07(-0.20%) |
May 21, 2015 | 34.32 | 34.46 | 34.25 | 34.31 | 997,841 | +0.04(+0.12%) |
May 20, 2015 | 34.38 | 34.43 | 34.20 | 34.27 | 1,201,802 | -0.18(-0.51%) |
May 19, 2015 | 34.46 | 34.55 | 34.29 | 34.44 | 1,165,078 | -0.06(-0.17%) |
May 18, 2015 | 34.34 | 34.60 | 34.28 | 34.50 | 1,189,834 | +0.13(+0.39%) |
May 15, 2015 | 34.43 | 34.58 | 34.26 | 34.37 | 1,913,677 | +0.02(+0.05%) |
May 14, 2015 | 33.91 | 34.38 | 33.91 | 34.35 | 1,918,315 | +0.57(+1.70%) |
May 13, 2015 | 33.95 | 34.13 | 33.71 | 33.78 | 1,156,223 | -0.12(-0.35%) |
May 12, 2015 | 33.76 | 33.94 | 33.62 | 33.89 | 1,127,428 | +0.12(+0.35%) |
May 11, 2015 | 33.93 | 34.10 | 33.73 | 33.78 | 2,617,293 | -0.19(-0.57%) |
May 08, 2015 | 33.80 | 33.98 | 33.67 | 33.97 | 2,066,477 | +0.44(+1.31%) |
May 07, 2015 | 33.19 | 33.55 | 33.02 | 33.53 | 3,034,890 | +0.27(+0.81%) |
May 06, 2015 | 33.58 | 33.73 | 33.06 | 33.26 | 2,821,797 | -0.30(-0.90%) |
May 05, 2015 | 34.04 | 34.21 | 33.55 | 33.57 | 1,776,729 | -0.59(-1.73%) |
May 04, 2015 | 34.05 | 34.41 | 34.02 | 34.16 | 1,913,739 | +0.20(+0.60%) |
May 01, 2015 | 34.31 | 34.40 | 33.90 | 33.95 | 2,508,793 | -0.32(-0.94%) |
Apr 30, 2015 | 33.91 | 34.50 | 33.78 | 34.27 | 3,178,042 | +0.35(+1.02%) |
Apr 29, 2015 | 34.27 | 34.32 | 33.73 | 33.93 | 1,940,438 | -0.53(-1.54%) |
Apr 28, 2015 | 34.12 | 34.55 | 34.04 | 34.46 | 1,804,830 | +0.22(+0.64%) |
Apr 27, 2015 | 34.93 | 34.97 | 34.16 | 34.24 | 2,526,393 | -0.54(-1.55%) |
Apr 24, 2015 | 33.86 | 34.79 | 33.74 | 34.78 | 3,300,793 | +1.05(+3.10%) |
Apr 23, 2015 | 33.56 | 33.85 | 33.52 | 33.73 | 1,697,911 | +0.20(+0.60%) |
Apr 22, 2015 | 33.37 | 33.63 | 33.11 | 33.53 | 1,755,016 | +0.13(+0.40%) |
Apr 21, 2015 | 33.70 | 33.78 | 33.39 | 33.40 | 2,944,858 | -0.17(-0.50%) |
Apr 20, 2015 | 33.34 | 33.70 | 33.31 | 33.57 | 3,000,660 | +0.36(+1.09%) |
Apr 17, 2015 | 33.69 | 33.78 | 33.15 | 33.20 | 2,581,443 | -0.68(-2.02%) |
Apr 16, 2015 | 33.98 | 33.98 | 33.68 | 33.89 | 1,383,916 | -0.12(-0.35%) |
Apr 15, 2015 | 34.05 | 34.18 | 33.95 | 34.00 | 1,104,353 | +0.08(+0.22%) |
Apr 14, 2015 | 34.12 | 34.19 | 33.79 | 33.93 | 1,165,089 | -0.26(-0.76%) |
Apr 13, 2015 | 34.48 | 34.63 | 34.10 | 34.19 | 1,317,102 | -0.41(-1.19%) |
Apr 10, 2015 | 34.42 | 34.83 | 34.38 | 34.60 | 2,240,750 | +0.25(+0.74%) |
Apr 09, 2015 | 34.10 | 34.36 | 34.00 | 34.35 | 1,342,767 | +0.19(+0.57%) |
Apr 08, 2015 | 34.19 | 34.52 | 34.09 | 34.16 | 1,205,942 | +0.03(+0.07%) |
Apr 07, 2015 | 34.21 | 34.26 | 34.12 | 34.13 | 968,708 | -0.10(-0.30%) |
Apr 06, 2015 | 33.80 | 34.34 | 33.71 | 34.23 | 2,112,137 | +0.39(+1.15%) |
Apr 02, 2015 | 33.70 | 33.84 | 33.84 | 33.84 | 1,834,733 | +0.08(+0.23%) |
Apr 01, 2015 | 34.10 | 34.16 | 33.72 | 33.77 | 1,647,472 | -0.45(-1.31%) |
Mar 31, 2015 | 33.99 | 34.31 | 33.85 | 34.21 | 1,562,047 | +0.19(+0.57%) |
Mar 30, 2015 | 33.75 | 34.20 | 33.69 | 34.02 | 1,586,758 | +0.37(+1.10%) |
Mar 27, 2015 | 33.76 | 33.86 | 33.59 | 33.65 | 1,508,171 | -0.11(-0.32%) |
Mar 26, 2015 | 33.85 | 33.94 | 33.63 | 33.76 | 2,361,074 | -0.23(-0.67%) |
Mar 25, 2015 | 34.68 | 34.71 | 33.98 | 33.98 | 1,816,287 | -0.60(-1.74%) |
Mar 24, 2015 | 34.83 | 34.90 | 34.56 | 34.59 | 1,502,964 | -0.25(-0.72%) |
Mar 23, 2015 | 35.01 | 35.17 | 34.84 | 34.84 | 1,944,925 | -0.18(-0.50%) |
Mar 20, 2015 | 35.01 | 35.09 | 34.69 | 35.01 | 5,370,398 | +0.13(+0.36%) |
Mar 19, 2015 | 35.01 | 35.18 | 34.89 | 34.89 | 1,811,564 | -0.22(-0.62%) |
Mar 18, 2015 | 34.76 | 35.22 | 34.69 | 35.11 | 1,698,234 | +0.33(+0.94%) |
Mar 17, 2015 | 34.73 | 34.86 | 34.67 | 34.78 | 1,439,566 | +0.01(+0.02%) |
Mar 16, 2015 | 34.16 | 34.78 | 34.15 | 34.77 | 2,069,435 | +0.61(+1.79%) |
Mar 13, 2015 | 33.95 | 34.21 | 33.79 | 34.16 | 2,165,511 | +0.29(+0.87%) |
Mar 12, 2015 | 33.69 | 33.99 | 33.69 | 33.87 | 3,101,058 | +0.26(+0.77%) |
Mar 11, 2015 | 33.70 | 33.79 | 33.60 | 33.61 | 1,999,104 | -0.13(-0.37%) |
Mar 10, 2015 | 34.18 | 34.22 | 33.72 | 33.73 | 1,826,910 | -0.60(-1.76%) |
Mar 09, 2015 | 34.25 | 34.50 | 34.21 | 34.34 | 1,214,470 | +0.08(+0.24%) |
Mar 06, 2015 | 34.55 | 34.63 | 34.18 | 34.25 | 1,849,242 | -0.36(-1.04%) |
Mar 05, 2015 | 34.73 | 34.78 | 34.48 | 34.61 | 910,187 | -0.07(-0.19%) |
Mar 04, 2015 | 34.71 | 34.83 | 34.62 | 34.68 | 1,008,178 | -0.17(-0.48%) |
Mar 03, 2015 | 34.70 | 35.12 | 34.68 | 34.85 | 1,796,706 | +0.15(+0.43%) |