Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.97 | 36.08 | 35.12 | 35.29 | 2,754,747 | -0.33(-0.93%) |
May 28, 2015 | 34.50 | 35.90 | 34.25 | 35.62 | 4,242,846 | +1.00(+2.90%) |
May 27, 2015 | 34.97 | 34.97 | 34.13 | 34.62 | 3,349,431 | -0.18(-0.53%) |
May 26, 2015 | 34.86 | 35.10 | 34.37 | 34.80 | 2,840,943 | -0.06(-0.16%) |
May 22, 2015 | 35.21 | 34.86 | 34.86 | 34.86 | 9,029,700 | -0.37(-1.05%) |
May 21, 2015 | 35.72 | 35.74 | 34.85 | 35.23 | 3,490,896 | -0.44(-1.24%) |
May 20, 2015 | 35.23 | 35.90 | 34.81 | 35.67 | 3,864,219 | +0.45(+1.29%) |
May 19, 2015 | 34.25 | 35.61 | 34.18 | 35.22 | 4,729,179 | +1.22(+3.58%) |
May 18, 2015 | 33.76 | 34.20 | 33.71 | 34.00 | 2,650,446 | +0.42(+1.26%) |
May 15, 2015 | 33.77 | 33.82 | 33.21 | 33.58 | 2,183,880 | -0.01(-0.03%) |
May 14, 2015 | 33.32 | 33.68 | 33.00 | 33.59 | 2,759,547 | +0.52(+1.57%) |
May 13, 2015 | 33.13 | 33.27 | 32.75 | 33.07 | 2,059,968 | -0.04(-0.11%) |
May 12, 2015 | 32.94 | 33.17 | 32.67 | 33.10 | 3,169,488 | -0.10(-0.30%) |
May 11, 2015 | 32.99 | 33.27 | 32.62 | 33.20 | 3,574,659 | +0.11(+0.32%) |
May 08, 2015 | 32.58 | 33.49 | 32.56 | 33.10 | 6,882,297 | +0.86(+2.68%) |
May 07, 2015 | 31.06 | 32.29 | 30.93 | 32.23 | 4,645,485 | +1.27(+4.11%) |
May 06, 2015 | 30.77 | 31.03 | 30.50 | 30.96 | 1,951,326 | +0.13(+0.41%) |
May 05, 2015 | 30.95 | 31.07 | 30.69 | 30.83 | 2,541,675 | -0.27(-0.88%) |
May 04, 2015 | 30.65 | 31.11 | 30.29 | 31.11 | 3,285,252 | +0.55(+1.80%) |
May 01, 2015 | 30.32 | 30.66 | 29.94 | 30.56 | 3,209,493 | +0.58(+1.95%) |
Apr 30, 2015 | 30.18 | 30.46 | 29.83 | 29.97 | 4,986,279 | -0.35(-1.15%) |
Apr 29, 2015 | 30.10 | 30.58 | 30.06 | 30.32 | 3,431,577 | +0.03(+0.09%) |
Apr 28, 2015 | 30.06 | 30.36 | 29.82 | 30.30 | 3,262,443 | +0.04(+0.12%) |
Apr 27, 2015 | 30.00 | 30.53 | 29.96 | 30.26 | 4,910,124 | +0.37(+1.25%) |
Apr 24, 2015 | 29.10 | 30.10 | 28.85 | 29.89 | 8,047,605 | +0.93(+3.21%) |
Apr 23, 2015 | 27.32 | 29.16 | 27.30 | 28.96 | 16,872,618 | +3.68(+14.54%) |
Apr 22, 2015 | 25.00 | 25.35 | 24.46 | 25.28 | 6,209,955 | +0.34(+1.38%) |
Apr 21, 2015 | 24.76 | 25.01 | 24.64 | 24.94 | 3,033,216 | +0.35(+1.42%) |
Apr 20, 2015 | 24.66 | 24.67 | 24.32 | 24.59 | 3,123,582 | +0.08(+0.34%) |
Apr 17, 2015 | 23.98 | 24.64 | 23.98 | 24.50 | 2,870,010 | +0.21(+0.86%) |
Apr 16, 2015 | 24.30 | 24.55 | 24.00 | 24.29 | 2,633,232 | -0.01(-0.04%) |
Apr 15, 2015 | 23.72 | 24.51 | 23.67 | 24.30 | 3,908,847 | +0.84(+3.58%) |
Apr 14, 2015 | 23.83 | 23.88 | 23.33 | 23.46 | 2,283,480 | -0.37(-1.57%) |
Apr 13, 2015 | 24.17 | 24.24 | 23.79 | 23.84 | 1,794,621 | -0.32(-1.32%) |
Apr 10, 2015 | 24.48 | 24.48 | 24.01 | 24.16 | 1,594,368 | -0.17(-0.71%) |
Apr 09, 2015 | 24.53 | 24.79 | 24.24 | 24.33 | 2,415,384 | -0.23(-0.95%) |
Apr 08, 2015 | 24.17 | 24.67 | 24.17 | 24.56 | 1,811,562 | +0.44(+1.84%) |
Apr 07, 2015 | 24.40 | 24.58 | 24.06 | 24.12 | 1,764,849 | -0.29(-1.17%) |
Apr 06, 2015 | 24.18 | 24.66 | 24.09 | 24.41 | 1,543,770 | +0.06(+0.23%) |
Apr 02, 2015 | 24.31 | 24.35 | 24.35 | 24.35 | 4,565,700 | +0.04(+0.18%) |
Apr 01, 2015 | 23.99 | 24.51 | 23.97 | 24.31 | 2,502,132 | +0.34(+1.40%) |
Mar 31, 2015 | 23.89 | 24.75 | 23.88 | 23.97 | 3,356,826 | +0.16(+0.67%) |
Mar 30, 2015 | 23.96 | 24.03 | 23.77 | 23.81 | 1,590,666 | -0.09(-0.36%) |
Mar 27, 2015 | 23.35 | 24.03 | 23.35 | 23.90 | 2,396,691 | +0.64(+2.75%) |
Mar 26, 2015 | 23.33 | 23.49 | 23.01 | 23.26 | 2,089,287 | -0.24(-1.02%) |
Mar 25, 2015 | 24.27 | 24.32 | 23.45 | 23.50 | 2,990,931 | -0.73(-3.03%) |
Mar 24, 2015 | 24.22 | 24.36 | 23.95 | 24.23 | 1,827,069 | +0.05(+0.21%) |
Mar 23, 2015 | 23.81 | 24.53 | 23.81 | 24.18 | 1,883,472 | +0.38(+1.58%) |
Mar 20, 2015 | 24.03 | 24.07 | 23.62 | 23.80 | 1,888,020 | -0.18(-0.76%) |
Mar 19, 2015 | 23.55 | 24.22 | 23.51 | 23.99 | 2,441,244 | +0.48(+2.04%) |
Mar 18, 2015 | 22.67 | 23.67 | 22.61 | 23.51 | 2,446,380 | +0.83(+3.68%) |
Mar 17, 2015 | 22.59 | 22.92 | 22.51 | 22.67 | 1,332,078 | -0.03(-0.12%) |
Mar 16, 2015 | 22.80 | 22.96 | 22.57 | 22.70 | 1,840,605 | +0.00(+0.01%) |
Mar 13, 2015 | 22.89 | 23.29 | 22.48 | 22.70 | 2,196,780 | -0.16(-0.70%) |
Mar 12, 2015 | 22.68 | 23.11 | 22.62 | 22.86 | 2,075,319 | +0.33(+1.46%) |
Mar 11, 2015 | 22.30 | 22.60 | 22.27 | 22.53 | 1,487,376 | +0.28(+1.24%) |
Mar 10, 2015 | 21.93 | 22.32 | 21.63 | 22.25 | 2,745,618 | +0.15(+0.69%) |
Mar 09, 2015 | 22.27 | 22.42 | 21.83 | 22.10 | 2,404,008 | -0.17(-0.75%) |
Mar 06, 2015 | 22.74 | 22.82 | 22.18 | 22.26 | 1,621,587 | -0.55(-2.41%) |
Mar 05, 2015 | 22.88 | 23.07 | 22.62 | 22.81 | 1,201,782 | +0.00(+0.01%) |
Mar 04, 2015 | 22.69 | 23.05 | 22.82 | 22.81 | 1,675,239 | -0.01(-0.03%) |
Mar 03, 2015 | 22.71 | 22.87 | 22.12 | 22.82 | 2,138,415 | +0.06(+0.26%) |