Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.28 | 34.30 | 33.45 | 33.80 | 2,669,639 | -0.78(-2.26%) |
May 28, 2015 | 34.64 | 34.67 | 34.24 | 34.58 | 1,226,114 | -0.10(-0.28%) |
May 27, 2015 | 34.04 | 34.85 | 34.01 | 34.68 | 1,706,432 | +0.96(+2.84%) |
May 26, 2015 | 34.27 | 34.30 | 33.61 | 33.72 | 1,455,258 | -0.99(-2.84%) |
May 22, 2015 | 34.95 | 34.71 | 34.71 | 34.71 | 507,211 | -0.36(-1.01%) |
May 21, 2015 | 34.90 | 35.19 | 34.89 | 35.06 | 1,060,372 | +0.34(+0.99%) |
May 20, 2015 | 34.50 | 34.84 | 34.44 | 34.72 | 878,701 | -0.12(-0.33%) |
May 19, 2015 | 34.52 | 34.95 | 34.45 | 34.84 | 2,235,309 | +0.36(+1.03%) |
May 18, 2015 | 34.35 | 34.72 | 34.23 | 34.48 | 659,598 | -0.08(-0.24%) |
May 15, 2015 | 34.68 | 34.73 | 34.30 | 34.56 | 6,258,157 | -0.18(-0.53%) |
May 14, 2015 | 34.66 | 34.85 | 34.48 | 34.75 | 1,179,473 | +0.62(+1.80%) |
May 13, 2015 | 34.41 | 34.56 | 34.12 | 34.13 | 1,266,687 | +0.10(+0.30%) |
May 12, 2015 | 33.97 | 34.15 | 33.88 | 34.03 | 1,197,751 | +0.27(+0.79%) |
May 11, 2015 | 33.86 | 34.08 | 33.76 | 33.76 | 1,137,620 | -0.44(-1.28%) |
May 08, 2015 | 33.63 | 34.22 | 33.62 | 34.20 | 1,654,569 | +0.68(+2.04%) |
May 07, 2015 | 33.66 | 33.76 | 33.45 | 33.52 | 2,172,007 | -0.31(-0.93%) |
May 06, 2015 | 33.92 | 34.18 | 33.73 | 33.83 | 2,023,586 | +0.62(+1.87%) |
May 05, 2015 | 33.82 | 33.83 | 33.16 | 33.21 | 1,818,951 | -0.86(-2.53%) |
May 04, 2015 | 34.10 | 34.33 | 34.01 | 34.07 | 1,362,542 | +0.11(+0.31%) |
May 01, 2015 | 33.63 | 33.97 | 33.49 | 33.96 | 1,166,550 | +0.49(+1.46%) |
Apr 30, 2015 | 33.42 | 33.90 | 33.37 | 33.47 | 4,486,774 | -0.44(-1.29%) |
Apr 29, 2015 | 34.00 | 34.18 | 33.57 | 33.91 | 2,030,534 | -0.23(-0.68%) |
Apr 28, 2015 | 34.10 | 34.18 | 33.81 | 34.14 | 1,558,033 | -0.48(-1.38%) |
Apr 27, 2015 | 34.94 | 35.10 | 34.62 | 34.62 | 3,005,306 | +0.35(+1.02%) |
Apr 24, 2015 | 34.18 | 34.50 | 33.96 | 34.27 | 1,170,167 | -0.01(-0.02%) |
Apr 23, 2015 | 33.88 | 34.31 | 33.76 | 34.27 | 919,546 | +0.11(+0.33%) |
Apr 22, 2015 | 34.27 | 34.27 | 33.98 | 34.16 | 1,866,833 | +0.02(+0.06%) |
Apr 21, 2015 | 34.12 | 34.24 | 33.99 | 34.14 | 3,513,491 | +0.13(+0.37%) |
Apr 20, 2015 | 34.08 | 34.25 | 33.97 | 34.02 | 3,222,273 | -0.21(-0.60%) |
Apr 17, 2015 | 34.29 | 34.31 | 33.94 | 34.22 | 1,380,771 | -0.30(-0.88%) |
Apr 16, 2015 | 34.58 | 34.69 | 34.25 | 34.53 | 1,123,026 | -0.01(-0.04%) |
Apr 15, 2015 | 34.72 | 34.78 | 34.38 | 34.54 | 2,469,193 | +0.04(+0.12%) |
Apr 14, 2015 | 34.51 | 34.67 | 34.40 | 34.50 | 5,068,240 | +0.15(+0.44%) |
Apr 13, 2015 | 34.56 | 34.74 | 34.35 | 34.35 | 1,517,145 | -0.32(-0.92%) |
Apr 10, 2015 | 34.46 | 34.74 | 34.42 | 34.67 | 1,288,523 | +0.32(+0.93%) |
Apr 09, 2015 | 34.29 | 34.39 | 34.12 | 34.35 | 942,208 | +0.26(+0.76%) |
Apr 08, 2015 | 34.46 | 34.48 | 33.98 | 34.09 | 1,311,570 | -0.07(-0.21%) |
Apr 07, 2015 | 34.37 | 34.48 | 34.12 | 34.16 | 1,909,918 | +0.28(+0.82%) |
Apr 06, 2015 | 33.94 | 34.26 | 33.88 | 33.88 | 1,672,026 | +0.08(+0.23%) |
Apr 02, 2015 | 33.67 | 33.80 | 33.80 | 33.80 | 4,755,053 | +0.74(+2.24%) |
Apr 01, 2015 | 33.33 | 33.33 | 32.90 | 33.06 | 1,874,797 | +0.32(+0.99%) |
Mar 31, 2015 | 32.59 | 32.87 | 32.51 | 32.74 | 2,532,904 | -0.53(-1.59%) |
Mar 30, 2015 | 33.24 | 33.40 | 33.14 | 33.27 | 1,225,144 | +0.18(+0.54%) |
Mar 27, 2015 | 32.82 | 33.20 | 32.69 | 33.09 | 1,597,528 | +0.77(+2.40%) |
Mar 26, 2015 | 33.03 | 33.03 | 32.22 | 32.31 | 4,137,810 | -0.99(-2.98%) |
Mar 25, 2015 | 33.76 | 33.80 | 33.23 | 33.31 | 2,449,231 | -0.54(-1.60%) |
Mar 24, 2015 | 33.98 | 34.08 | 33.79 | 33.85 | 1,625,560 | +0.09(+0.27%) |
Mar 23, 2015 | 33.76 | 33.97 | 33.59 | 33.76 | 2,189,212 | +0.23(+0.67%) |
Mar 20, 2015 | 33.31 | 33.82 | 33.16 | 33.53 | 3,575,493 | +0.77(+2.37%) |
Mar 19, 2015 | 32.60 | 32.84 | 32.55 | 32.76 | 1,824,824 | -0.48(-1.45%) |
Mar 18, 2015 | 32.62 | 33.41 | 32.51 | 33.24 | 2,458,935 | +0.81(+2.51%) |
Mar 17, 2015 | 32.25 | 32.54 | 32.15 | 32.43 | 2,258,784 | +0.23(+0.72%) |
Mar 16, 2015 | 31.90 | 32.35 | 31.88 | 32.20 | 3,320,482 | +1.03(+3.29%) |
Mar 13, 2015 | 31.22 | 31.35 | 31.08 | 31.17 | 1,844,943 | -0.32(-1.03%) |
Mar 12, 2015 | 31.32 | 31.51 | 31.28 | 31.49 | 2,377,407 | +0.42(+1.34%) |
Mar 11, 2015 | 31.07 | 31.28 | 30.98 | 31.08 | 2,158,314 | +0.39(+1.27%) |
Mar 10, 2015 | 30.75 | 30.79 | 30.56 | 30.69 | 2,845,822 | -0.81(-2.59%) |
Mar 09, 2015 | 31.54 | 31.57 | 31.40 | 31.50 | 1,705,269 | +0.10(+0.32%) |
Mar 06, 2015 | 31.57 | 31.67 | 31.39 | 31.40 | 1,624,157 | -0.62(-1.94%) |
Mar 05, 2015 | 32.27 | 32.27 | 31.96 | 32.02 | 2,310,241 | +0.01(+0.04%) |
Mar 04, 2015 | 31.89 | 32.02 | 31.64 | 32.01 | 2,632,419 | +0.17(+0.54%) |
Mar 03, 2015 | 32.15 | 32.21 | 31.84 | 31.84 | 1,684,183 | -0.14(-0.44%) |