Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.16 | 33.28 | 32.52 | 32.62 | 1,099,125 | -0.68(-2.05%) |
May 28, 2015 | 33.56 | 33.91 | 33.05 | 33.31 | 1,091,039 | -0.40(-1.19%) |
May 27, 2015 | 33.28 | 33.77 | 33.08 | 33.71 | 870,283 | +0.54(+1.62%) |
May 26, 2015 | 33.55 | 33.63 | 33.03 | 33.17 | 1,091,986 | -0.61(-1.82%) |
May 22, 2015 | 34.29 | 33.78 | 33.78 | 33.78 | 917,274 | -0.56(-1.62%) |
May 21, 2015 | 34.00 | 34.48 | 33.77 | 34.34 | 1,451,035 | +0.33(+0.97%) |
May 20, 2015 | 34.30 | 34.33 | 33.94 | 34.01 | 887,260 | -0.32(-0.94%) |
May 19, 2015 | 34.03 | 34.50 | 33.89 | 34.33 | 1,200,828 | +0.21(+0.63%) |
May 18, 2015 | 33.07 | 34.14 | 33.07 | 34.12 | 1,738,425 | +0.91(+2.73%) |
May 15, 2015 | 33.23 | 33.46 | 33.04 | 33.21 | 1,448,811 | +0.17(+0.50%) |
May 14, 2015 | 32.87 | 33.08 | 32.74 | 33.04 | 1,011,960 | +0.38(+1.16%) |
May 13, 2015 | 32.43 | 32.94 | 32.41 | 32.66 | 1,632,431 | +0.36(+1.12%) |
May 12, 2015 | 32.47 | 32.63 | 32.21 | 32.30 | 1,057,656 | -0.35(-1.07%) |
May 11, 2015 | 32.07 | 32.71 | 32.07 | 32.65 | 1,859,185 | +0.61(+1.92%) |
May 08, 2015 | 31.85 | 32.45 | 31.85 | 32.04 | 1,668,196 | +0.39(+1.23%) |
May 07, 2015 | 31.43 | 32.07 | 31.15 | 31.65 | 2,093,827 | +0.26(+0.84%) |
May 06, 2015 | 32.10 | 32.22 | 31.13 | 31.39 | 3,751,391 | -0.67(-2.10%) |
May 05, 2015 | 33.14 | 33.15 | 31.69 | 32.06 | 2,995,153 | -1.23(-3.69%) |
May 04, 2015 | 33.04 | 33.96 | 33.04 | 33.29 | 2,460,766 | -0.97(-2.82%) |
May 01, 2015 | 32.89 | 34.64 | 32.34 | 34.25 | 3,323,970 | +0.90(+2.69%) |
Apr 30, 2015 | 32.72 | 33.54 | 32.65 | 33.36 | 1,948,487 | +0.48(+1.45%) |
Apr 29, 2015 | 33.74 | 33.78 | 32.55 | 32.88 | 2,284,877 | -0.96(-2.82%) |
Apr 28, 2015 | 33.40 | 33.89 | 33.20 | 33.83 | 1,822,071 | +0.35(+1.05%) |
Apr 27, 2015 | 34.01 | 34.26 | 33.44 | 33.48 | 1,534,692 | -0.43(-1.26%) |
Apr 24, 2015 | 34.18 | 34.41 | 33.89 | 33.91 | 1,004,384 | -0.29(-0.85%) |
Apr 23, 2015 | 34.02 | 34.45 | 34.00 | 34.20 | 868,280 | +0.02(+0.06%) |
Apr 22, 2015 | 34.26 | 34.43 | 34.09 | 34.18 | 455,114 | -0.08(-0.23%) |
Apr 21, 2015 | 33.92 | 34.44 | 33.62 | 34.26 | 1,276,060 | +0.40(+1.18%) |
Apr 20, 2015 | 33.68 | 33.94 | 33.46 | 33.86 | 628,182 | +0.26(+0.78%) |
Apr 17, 2015 | 33.66 | 33.71 | 33.32 | 33.60 | 996,707 | -0.28(-0.83%) |
Apr 16, 2015 | 33.78 | 34.11 | 33.57 | 33.88 | 1,288,912 | -0.04(-0.11%) |
Apr 15, 2015 | 34.89 | 34.99 | 33.33 | 33.92 | 2,637,444 | -0.78(-2.25%) |
Apr 14, 2015 | 35.20 | 35.29 | 34.61 | 34.70 | 626,958 | -0.50(-1.41%) |
Apr 13, 2015 | 35.30 | 35.52 | 35.06 | 35.20 | 852,706 | +0.06(+0.17%) |
Apr 10, 2015 | 35.54 | 35.54 | 35.07 | 35.14 | 554,979 | -0.18(-0.50%) |
Apr 09, 2015 | 35.46 | 36.14 | 35.22 | 35.31 | 1,185,904 | -0.11(-0.30%) |
Apr 08, 2015 | 34.90 | 35.44 | 34.86 | 35.42 | 886,214 | +0.47(+1.34%) |
Apr 07, 2015 | 35.09 | 35.14 | 34.76 | 34.95 | 1,399,573 | -0.08(-0.22%) |
Apr 06, 2015 | 34.97 | 35.19 | 34.78 | 35.03 | 863,479 | -0.15(-0.42%) |
Apr 02, 2015 | 35.29 | 35.18 | 35.18 | 35.18 | 924,968 | -0.05(-0.14%) |
Apr 01, 2015 | 35.20 | 35.35 | 34.78 | 35.23 | 1,121,049 | -0.05(-0.14%) |
Mar 31, 2015 | 35.87 | 35.87 | 35.07 | 35.28 | 1,081,756 | -0.59(-1.66%) |
Mar 30, 2015 | 34.81 | 35.94 | 34.81 | 35.87 | 1,012,019 | +1.34(+3.87%) |
Mar 27, 2015 | 34.15 | 34.64 | 33.93 | 34.53 | 800,716 | +0.42(+1.23%) |
Mar 26, 2015 | 34.21 | 34.32 | 33.89 | 34.12 | 922,271 | -0.20(-0.60%) |
Mar 25, 2015 | 35.19 | 35.19 | 34.19 | 34.32 | 776,301 | -0.92(-2.60%) |
Mar 24, 2015 | 34.99 | 35.26 | 34.76 | 35.24 | 767,884 | +0.18(+0.50%) |
Mar 23, 2015 | 35.51 | 35.58 | 34.99 | 35.06 | 889,322 | -0.42(-1.18%) |
Mar 20, 2015 | 35.04 | 35.60 | 34.88 | 35.48 | 1,449,196 | +0.66(+1.90%) |
Mar 19, 2015 | 35.04 | 35.04 | 34.71 | 34.82 | 405,732 | -0.29(-0.83%) |
Mar 18, 2015 | 34.86 | 35.34 | 34.78 | 35.11 | 871,463 | +0.21(+0.61%) |
Mar 17, 2015 | 34.12 | 35.07 | 33.97 | 34.90 | 1,957,692 | +0.89(+2.61%) |
Mar 16, 2015 | 33.92 | 34.09 | 33.76 | 34.01 | 657,847 | +0.24(+0.72%) |
Mar 13, 2015 | 34.00 | 34.04 | 33.69 | 33.76 | 813,150 | -0.21(-0.63%) |
Mar 12, 2015 | 33.72 | 34.07 | 33.61 | 33.98 | 1,045,516 | +0.47(+1.40%) |
Mar 11, 2015 | 33.56 | 33.84 | 33.42 | 33.51 | 714,804 | -0.06(-0.17%) |
Mar 10, 2015 | 33.37 | 33.64 | 33.25 | 33.57 | 1,885,660 | -0.06(-0.17%) |
Mar 09, 2015 | 33.38 | 33.65 | 33.17 | 33.63 | 716,531 | +0.30(+0.91%) |
Mar 06, 2015 | 33.25 | 33.67 | 33.17 | 33.33 | 813,010 | -0.11(-0.32%) |
Mar 05, 2015 | 33.90 | 33.91 | 33.27 | 33.43 | 863,447 | -0.39(-1.15%) |
Mar 04, 2015 | 33.26 | 33.85 | 32.91 | 33.82 | 1,617,533 | +0.43(+1.28%) |
Mar 03, 2015 | 33.54 | 33.56 | 33.24 | 33.39 | 842,310 | -0.14(-0.41%) |