Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.92 | 34.02 | 33.76 | 34.02 | 1,102,915 | -0.15(-0.45%) |
May 28, 2015 | 34.03 | 34.19 | 34.01 | 34.18 | 284,449 | -0.02(-0.04%) |
May 27, 2015 | 34.07 | 34.22 | 34.04 | 34.19 | 418,461 | +0.38(+1.13%) |
May 26, 2015 | 34.06 | 34.06 | 33.68 | 33.81 | 340,298 | -0.01(-0.02%) |
May 22, 2015 | 33.68 | 33.82 | 33.82 | 33.82 | 2,211,930 | +0.11(+0.32%) |
May 21, 2015 | 33.65 | 33.75 | 33.55 | 33.71 | 448,227 | +0.01(+0.02%) |
May 20, 2015 | 33.61 | 33.73 | 33.50 | 33.70 | 271,246 | +0.13(+0.39%) |
May 19, 2015 | 33.45 | 33.65 | 33.45 | 33.57 | 420,744 | +0.20(+0.60%) |
May 18, 2015 | 33.24 | 33.41 | 33.19 | 33.37 | 392,433 | +0.45(+1.37%) |
May 15, 2015 | 32.94 | 32.96 | 32.77 | 32.92 | 149,868 | +0.31(+0.94%) |
May 14, 2015 | 32.45 | 32.68 | 32.40 | 32.62 | 263,598 | +0.07(+0.21%) |
May 13, 2015 | 32.65 | 32.78 | 32.43 | 32.55 | 184,972 | +0.08(+0.24%) |
May 12, 2015 | 32.53 | 32.55 | 32.39 | 32.47 | 166,411 | -0.12(-0.38%) |
May 11, 2015 | 32.69 | 32.69 | 32.56 | 32.59 | 257,359 | -0.41(-1.23%) |
May 08, 2015 | 32.75 | 33.03 | 32.71 | 33.00 | 222,699 | +0.77(+2.37%) |
May 07, 2015 | 31.97 | 32.24 | 31.86 | 32.23 | 262,537 | +0.15(+0.48%) |
May 06, 2015 | 32.29 | 32.35 | 31.88 | 32.08 | 353,955 | -0.14(-0.43%) |
May 05, 2015 | 32.75 | 32.83 | 32.17 | 32.22 | 419,924 | -0.70(-2.14%) |
May 04, 2015 | 32.91 | 32.94 | 32.77 | 32.92 | 434,493 | +0.09(+0.28%) |
May 01, 2015 | 32.53 | 32.89 | 32.51 | 32.83 | 169,540 | +0.56(+1.73%) |
Apr 30, 2015 | 32.62 | 32.62 | 32.18 | 32.27 | 1,780,168 | -0.71(-2.16%) |
Apr 29, 2015 | 33.00 | 33.13 | 32.72 | 32.98 | 286,837 | -0.18(-0.55%) |
Apr 28, 2015 | 33.26 | 33.27 | 33.08 | 33.17 | 377,169 | -0.04(-0.12%) |
Apr 27, 2015 | 33.29 | 33.38 | 33.17 | 33.20 | 355,558 | +0.03(+0.09%) |
Apr 24, 2015 | 33.31 | 33.31 | 33.11 | 33.17 | 362,053 | -0.03(-0.09%) |
Apr 23, 2015 | 33.20 | 33.27 | 33.16 | 33.20 | 235,693 | -0.15(-0.46%) |
Apr 22, 2015 | 33.28 | 33.37 | 33.18 | 33.36 | 185,851 | +0.30(+0.90%) |
Apr 21, 2015 | 32.42 | 33.21 | 32.98 | 33.06 | 562,843 | +0.64(+1.97%) |
Apr 20, 2015 | 32.31 | 32.47 | 32.31 | 32.42 | 401,815 | +0.29(+0.89%) |
Apr 17, 2015 | 32.32 | 32.32 | 32.07 | 32.13 | 412,675 | -0.43(-1.32%) |
Apr 16, 2015 | 32.49 | 32.57 | 32.46 | 32.56 | 199,902 | +0.10(+0.31%) |
Apr 15, 2015 | 32.46 | 32.53 | 32.39 | 32.46 | 243,560 | +0.06(+0.19%) |
Apr 14, 2015 | 32.39 | 32.44 | 32.20 | 32.40 | 236,829 | +0.03(+0.09%) |
Apr 13, 2015 | 32.39 | 32.46 | 32.31 | 32.37 | 263,957 | -0.25(-0.77%) |
Apr 10, 2015 | 32.50 | 32.63 | 32.42 | 32.62 | 222,999 | -0.08(-0.26%) |
Apr 09, 2015 | 32.47 | 32.71 | 32.43 | 32.71 | 170,065 | +0.15(+0.45%) |
Apr 08, 2015 | 32.62 | 32.65 | 32.49 | 32.56 | 199,581 | +0.07(+0.21%) |
Apr 07, 2015 | 32.45 | 32.61 | 32.43 | 32.49 | 204,073 | +0.30(+0.93%) |
Apr 06, 2015 | 31.82 | 32.25 | 31.82 | 32.19 | 762,945 | +0.34(+1.06%) |
Apr 02, 2015 | 31.87 | 31.86 | 31.86 | 31.86 | 108,173 | +0.32(+1.02%) |
Apr 01, 2015 | 31.50 | 31.54 | 31.28 | 31.54 | 173,381 | +0.07(+0.22%) |
Mar 31, 2015 | 31.57 | 31.64 | 31.45 | 31.47 | 484,206 | -0.74(-2.31%) |
Mar 30, 2015 | 32.10 | 32.25 | 32.06 | 32.21 | 408,429 | +0.34(+1.06%) |
Mar 27, 2015 | 31.75 | 31.90 | 31.71 | 31.87 | 262,038 | +0.12(+0.39%) |
Mar 26, 2015 | 31.70 | 31.89 | 31.57 | 31.75 | 384,606 | -0.36(-1.12%) |
Mar 25, 2015 | 32.27 | 32.30 | 32.05 | 32.11 | 228,343 | -0.15(-0.47%) |
Mar 24, 2015 | 32.24 | 32.42 | 32.19 | 32.26 | 254,313 | -0.05(-0.17%) |
Mar 23, 2015 | 32.29 | 32.37 | 32.25 | 32.32 | 214,195 | +0.04(+0.12%) |
Mar 20, 2015 | 32.30 | 32.30 | 32.20 | 32.28 | 195,102 | +0.28(+0.86%) |
Mar 19, 2015 | 31.96 | 32.09 | 31.92 | 32.00 | 210,471 | -0.10(-0.31%) |
Mar 18, 2015 | 32.05 | 32.23 | 31.89 | 32.10 | 576,687 | +0.16(+0.50%) |
Mar 17, 2015 | 31.84 | 31.99 | 31.75 | 31.94 | 318,410 | +0.05(+0.14%) |
Mar 16, 2015 | 31.84 | 31.94 | 31.83 | 31.90 | 198,251 | +0.18(+0.58%) |
Mar 13, 2015 | 31.67 | 31.74 | 31.51 | 31.71 | 181,999 | +0.05(+0.14%) |
Mar 12, 2015 | 31.50 | 31.76 | 31.47 | 31.67 | 446,812 | +0.60(+1.95%) |
Mar 11, 2015 | 30.90 | 31.16 | 30.89 | 31.06 | 168,075 | +0.28(+0.90%) |
Mar 10, 2015 | 30.80 | 30.85 | 30.69 | 30.79 | 232,143 | -0.40(-1.28%) |
Mar 09, 2015 | 31.05 | 31.27 | 31.05 | 31.18 | 288,234 | +0.02(+0.07%) |
Mar 06, 2015 | 31.27 | 31.47 | 31.12 | 31.16 | 251,704 | +0.10(+0.32%) |
Mar 05, 2015 | 31.12 | 31.17 | 31.04 | 31.06 | 200,022 | +0.27(+0.87%) |
Mar 04, 2015 | 30.92 | 30.95 | 30.59 | 30.79 | 236,970 | -0.16(-0.52%) |
Mar 03, 2015 | 31.00 | 31.00 | 30.83 | 30.95 | 374,926 | -0.21(-0.66%) |