Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.58 | 35.58 | 35.35 | 35.48 | 42,030 | -0.11(-0.30%) |
May 28, 2015 | 35.51 | 35.59 | 35.43 | 35.59 | 34,066 | -0.01(-0.03%) |
May 27, 2015 | 35.46 | 35.63 | 35.40 | 35.60 | 36,254 | +0.27(+0.77%) |
May 26, 2015 | 35.50 | 35.50 | 35.22 | 35.33 | 30,183 | -0.33(-0.93%) |
May 22, 2015 | 35.70 | 35.66 | 35.66 | 35.66 | 103,572 | -0.00(-0.01%) |
May 21, 2015 | 35.63 | 35.83 | 35.63 | 35.66 | 56,006 | -0.11(-0.30%) |
May 20, 2015 | 35.73 | 35.80 | 35.64 | 35.77 | 31,905 | +0.03(+0.09%) |
May 19, 2015 | 35.71 | 35.74 | 35.66 | 35.73 | 15,725 | +0.04(+0.12%) |
May 18, 2015 | 35.53 | 35.75 | 35.53 | 35.69 | 59,346 | +0.13(+0.36%) |
May 15, 2015 | 35.52 | 35.57 | 35.49 | 35.56 | 23,375 | +0.01(+0.03%) |
May 14, 2015 | 35.35 | 35.55 | 35.35 | 35.55 | 47,460 | +0.30(+0.84%) |
May 13, 2015 | 35.39 | 35.39 | 35.16 | 35.26 | 25,524 | +0.01(+0.03%) |
May 12, 2015 | 35.21 | 35.29 | 35.07 | 35.25 | 56,351 | -0.06(-0.16%) |
May 11, 2015 | 35.39 | 35.46 | 35.30 | 35.30 | 63,167 | -0.15(-0.42%) |
May 08, 2015 | 35.28 | 35.52 | 35.28 | 35.45 | 44,217 | +0.37(+1.04%) |
May 07, 2015 | 34.82 | 35.14 | 34.81 | 35.09 | 56,759 | +0.14(+0.39%) |
May 06, 2015 | 35.22 | 35.22 | 34.72 | 34.95 | 52,724 | -0.11(-0.31%) |
May 05, 2015 | 35.45 | 35.48 | 35.03 | 35.06 | 99,243 | -0.38(-1.08%) |
May 04, 2015 | 35.29 | 35.51 | 35.29 | 35.44 | 63,981 | +0.15(+0.42%) |
May 01, 2015 | 35.14 | 35.31 | 35.09 | 35.30 | 45,335 | +0.32(+0.91%) |
Apr 30, 2015 | 35.21 | 35.26 | 34.92 | 34.98 | 110,973 | -0.38(-1.06%) |
Apr 29, 2015 | 35.28 | 35.43 | 35.20 | 35.35 | 92,097 | -0.05(-0.15%) |
Apr 28, 2015 | 35.18 | 35.43 | 35.09 | 35.41 | 71,119 | +0.24(+0.68%) |
Apr 27, 2015 | 35.47 | 35.48 | 35.16 | 35.17 | 45,688 | -0.19(-0.54%) |
Apr 24, 2015 | 35.39 | 35.43 | 35.33 | 35.36 | 320,817 | -0.02(-0.07%) |
Apr 23, 2015 | 35.22 | 35.47 | 35.20 | 35.38 | 46,056 | +0.09(+0.26%) |
Apr 22, 2015 | 35.29 | 35.33 | 35.04 | 35.29 | 44,392 | +0.13(+0.36%) |
Apr 21, 2015 | 35.43 | 35.43 | 35.13 | 35.16 | 36,552 | -0.12(-0.35%) |
Apr 20, 2015 | 35.22 | 35.35 | 35.13 | 35.28 | 22,056 | +0.28(+0.80%) |
Apr 17, 2015 | 35.31 | 35.31 | 34.87 | 35.01 | 324,987 | -0.38(-1.07%) |
Apr 16, 2015 | 35.42 | 35.52 | 35.34 | 35.38 | 46,231 | -0.11(-0.31%) |
Apr 15, 2015 | 35.43 | 35.55 | 35.43 | 35.50 | 57,814 | +0.27(+0.75%) |
Apr 14, 2015 | 35.13 | 35.26 | 35.06 | 35.23 | 63,582 | +0.04(+0.12%) |
Apr 13, 2015 | 35.26 | 35.34 | 35.12 | 35.19 | 93,746 | -0.09(-0.24%) |
Apr 10, 2015 | 35.14 | 35.27 | 35.14 | 35.27 | 42,577 | +0.20(+0.57%) |
Apr 09, 2015 | 34.91 | 35.07 | 34.75 | 35.07 | 30,904 | +0.15(+0.44%) |
Apr 08, 2015 | 34.92 | 35.01 | 34.84 | 34.92 | 28,503 | +0.03(+0.10%) |
Apr 07, 2015 | 35.00 | 35.08 | 34.89 | 34.89 | 44,004 | -0.11(-0.31%) |
Apr 06, 2015 | 34.65 | 35.11 | 34.65 | 35.00 | 82,644 | +0.19(+0.53%) |
Apr 02, 2015 | 34.59 | 34.81 | 34.81 | 34.81 | 219,945 | +0.12(+0.36%) |
Apr 01, 2015 | 34.73 | 34.73 | 34.51 | 34.69 | 202,659 | -0.10(-0.29%) |
Mar 31, 2015 | 34.85 | 34.90 | 34.76 | 34.79 | 72,038 | -0.21(-0.59%) |
Mar 30, 2015 | 34.76 | 35.07 | 34.76 | 34.99 | 52,755 | +0.47(+1.35%) |
Mar 27, 2015 | 34.46 | 34.57 | 34.43 | 34.53 | 133,379 | +0.06(+0.16%) |
Mar 26, 2015 | 34.48 | 34.61 | 34.33 | 34.47 | 130,116 | -0.16(-0.45%) |
Mar 25, 2015 | 35.06 | 35.06 | 34.59 | 34.63 | 60,067 | -0.37(-1.06%) |
Mar 24, 2015 | 35.23 | 35.23 | 35.00 | 35.00 | 32,115 | -0.36(-1.02%) |
Mar 23, 2015 | 35.36 | 35.43 | 35.31 | 35.36 | 94,390 | -0.02(-0.05%) |
Mar 20, 2015 | 35.16 | 35.37 | 35.16 | 35.37 | 25,735 | +0.45(+1.29%) |
Mar 19, 2015 | 35.09 | 35.09 | 34.87 | 34.92 | 34,272 | -0.21(-0.58%) |
Mar 18, 2015 | 34.67 | 35.21 | 34.64 | 35.13 | 39,947 | +0.31(+0.90%) |
Mar 17, 2015 | 34.70 | 34.82 | 34.58 | 34.82 | 273,997 | -0.01(-0.01%) |
Mar 16, 2015 | 34.59 | 34.84 | 34.59 | 34.82 | 90,193 | +0.32(+0.92%) |
Mar 13, 2015 | 34.54 | 34.54 | 34.17 | 34.50 | 63,268 | -0.15(-0.42%) |
Mar 12, 2015 | 34.55 | 34.65 | 34.52 | 34.65 | 25,326 | +0.43(+1.24%) |
Mar 11, 2015 | 34.27 | 34.28 | 34.11 | 34.22 | 25,099 | -0.02(-0.05%) |
Mar 10, 2015 | 34.40 | 34.44 | 34.22 | 34.24 | 30,345 | -0.43(-1.23%) |
Mar 09, 2015 | 34.67 | 34.76 | 34.63 | 34.67 | 83,384 | +0.15(+0.43%) |
Mar 06, 2015 | 34.95 | 34.95 | 34.50 | 34.52 | 63,978 | -0.57(-1.62%) |
Mar 05, 2015 | 35.08 | 35.10 | 34.98 | 35.09 | 39,303 | +0.12(+0.33%) |
Mar 04, 2015 | 34.89 | 35.03 | 34.88 | 34.97 | 44,357 | -0.19(-0.53%) |
Mar 03, 2015 | 35.31 | 35.31 | 35.13 | 35.16 | 40,586 | -0.16(-0.45%) |