Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.51 | 33.90 | 32.55 | 32.66 | 2,368,665 | -1.03(-3.06%) |
May 28, 2015 | 33.87 | 34.48 | 33.30 | 33.69 | 2,393,367 | +0.43(+1.29%) |
May 27, 2015 | 33.37 | 33.59 | 32.61 | 33.26 | 2,173,883 | -0.05(-0.15%) |
May 26, 2015 | 33.35 | 33.75 | 32.69 | 33.31 | 2,616,350 | -0.40(-1.19%) |
May 22, 2015 | 33.88 | 33.71 | 33.71 | 33.71 | 2,750,600 | -0.32(-0.94%) |
May 21, 2015 | 34.05 | 35.17 | 33.51 | 34.03 | 4,712,302 | +0.72(+2.16%) |
May 20, 2015 | 34.99 | 35.22 | 33.13 | 33.31 | 6,386,928 | -1.65(-4.72%) |
May 19, 2015 | 37.45 | 37.78 | 34.65 | 34.96 | 6,378,662 | -2.09(-5.65%) |
May 18, 2015 | 39.12 | 40.01 | 36.84 | 37.05 | 6,697,363 | -1.80(-4.62%) |
May 15, 2015 | 38.68 | 39.33 | 38.07 | 38.85 | 1,509,524 | +0.12(+0.31%) |
May 14, 2015 | 39.16 | 39.48 | 38.49 | 38.73 | 1,953,032 | -0.26(-0.67%) |
May 13, 2015 | 39.02 | 39.59 | 38.85 | 38.99 | 1,737,906 | +0.20(+0.52%) |
May 12, 2015 | 38.62 | 39.00 | 37.93 | 38.79 | 2,133,513 | -0.30(-0.77%) |
May 11, 2015 | 37.25 | 40.08 | 37.23 | 39.09 | 5,988,469 | +1.99(+5.36%) |
May 08, 2015 | 34.71 | 37.49 | 34.57 | 37.10 | 4,317,650 | +2.82(+8.23%) |
May 07, 2015 | 35.23 | 35.68 | 32.88 | 34.28 | 4,529,501 | -0.36(-1.04%) |
May 06, 2015 | 35.95 | 36.28 | 34.36 | 34.64 | 3,058,797 | -1.28(-3.56%) |
May 05, 2015 | 36.23 | 36.98 | 35.65 | 35.92 | 2,106,914 | -0.52(-1.43%) |
May 04, 2015 | 36.58 | 37.06 | 36.18 | 36.44 | 1,308,102 | +0.18(+0.50%) |
May 01, 2015 | 35.42 | 36.82 | 35.30 | 36.26 | 1,496,687 | +0.86(+2.43%) |
Apr 30, 2015 | 37.10 | 37.49 | 35.01 | 35.40 | 2,534,719 | -1.72(-4.63%) |
Apr 29, 2015 | 37.41 | 38.01 | 36.76 | 37.12 | 2,122,805 | -0.61(-1.62%) |
Apr 28, 2015 | 35.53 | 37.84 | 35.53 | 37.73 | 3,168,980 | +2.08(+5.83%) |
Apr 27, 2015 | 36.38 | 36.80 | 35.46 | 35.65 | 1,288,497 | -0.71(-1.95%) |
Apr 24, 2015 | 36.49 | 36.96 | 36.06 | 36.36 | 1,164,215 | -0.13(-0.36%) |
Apr 23, 2015 | 36.23 | 36.82 | 36.00 | 36.49 | 1,478,912 | +0.25(+0.69%) |
Apr 22, 2015 | 35.93 | 36.70 | 35.93 | 36.24 | 1,452,455 | +0.39(+1.09%) |
Apr 21, 2015 | 35.44 | 35.99 | 35.28 | 35.85 | 1,316,975 | +0.60(+1.70%) |
Apr 20, 2015 | 35.44 | 35.50 | 34.50 | 35.25 | 1,827,006 | +0.43(+1.23%) |
Apr 17, 2015 | 35.51 | 35.64 | 34.60 | 34.82 | 1,826,588 | -1.17(-3.25%) |
Apr 16, 2015 | 35.74 | 36.48 | 35.42 | 35.99 | 1,820,471 | +0.40(+1.12%) |
Apr 15, 2015 | 35.16 | 35.66 | 34.77 | 35.59 | 1,480,775 | +0.52(+1.48%) |
Apr 14, 2015 | 35.36 | 35.63 | 34.52 | 35.07 | 1,181,607 | -0.15(-0.43%) |
Apr 13, 2015 | 34.74 | 35.60 | 34.70 | 35.22 | 1,713,058 | +0.68(+1.97%) |
Apr 10, 2015 | 34.13 | 34.79 | 34.00 | 34.54 | 1,410,487 | +0.41(+1.20%) |
Apr 09, 2015 | 34.24 | 34.36 | 33.82 | 34.13 | 1,270,973 | +0.01(+0.03%) |
Apr 08, 2015 | 34.00 | 34.67 | 33.98 | 34.12 | 1,493,057 | +0.20(+0.59%) |
Apr 07, 2015 | 34.09 | 34.53 | 33.83 | 33.92 | 1,368,688 | -0.27(-0.79%) |
Apr 06, 2015 | 33.66 | 34.48 | 33.28 | 34.19 | 1,712,409 | +0.30(+0.89%) |
Apr 02, 2015 | 33.74 | 33.89 | 33.89 | 33.89 | 1,448,200 | +0.08(+0.24%) |
Apr 01, 2015 | 33.32 | 34.29 | 33.22 | 33.81 | 1,672,342 | +0.42(+1.26%) |
Mar 31, 2015 | 32.90 | 33.98 | 32.32 | 33.39 | 1,713,672 | +0.27(+0.82%) |
Mar 30, 2015 | 34.72 | 34.82 | 32.81 | 33.12 | 3,062,148 | -1.36(-3.94%) |
Mar 27, 2015 | 34.48 | 34.95 | 33.91 | 34.48 | 1,221,497 | -0.11(-0.32%) |
Mar 26, 2015 | 34.42 | 35.10 | 34.12 | 34.59 | 1,561,608 | -0.21(-0.60%) |
Mar 25, 2015 | 36.04 | 36.09 | 34.15 | 34.80 | 2,927,728 | -1.23(-3.41%) |
Mar 24, 2015 | 35.71 | 36.40 | 35.51 | 36.03 | 2,037,314 | +0.24(+0.67%) |
Mar 23, 2015 | 34.64 | 36.15 | 34.40 | 35.79 | 2,552,228 | +0.91(+2.62%) |
Mar 20, 2015 | 34.75 | 35.25 | 34.16 | 34.88 | 1,808,853 | +0.17(+0.50%) |
Mar 19, 2015 | 34.50 | 35.35 | 34.25 | 34.70 | 2,178,456 | +0.12(+0.35%) |
Mar 18, 2015 | 33.90 | 34.84 | 33.65 | 34.58 | 2,419,950 | +0.35(+1.02%) |
Mar 17, 2015 | 31.32 | 34.44 | 31.32 | 34.23 | 3,707,206 | +2.59(+8.19%) |
Mar 16, 2015 | 31.72 | 31.93 | 30.98 | 31.64 | 1,979,797 | -0.38(-1.19%) |
Mar 13, 2015 | 31.55 | 32.25 | 30.80 | 32.02 | 2,270,626 | -0.03(-0.09%) |
Mar 12, 2015 | 32.00 | 32.45 | 31.60 | 32.05 | 1,594,905 | +0.13(+0.41%) |
Mar 11, 2015 | 31.73 | 32.53 | 31.65 | 31.92 | 2,138,162 | +0.27(+0.85%) |
Mar 10, 2015 | 30.96 | 32.15 | 30.70 | 31.65 | 3,455,632 | -0.66(-2.03%) |
Mar 09, 2015 | 33.53 | 33.80 | 31.38 | 32.30 | 4,737,470 | -1.24(-3.71%) |
Mar 06, 2015 | 35.45 | 35.50 | 33.36 | 33.55 | 7,016,743 | -1.05(-3.03%) |
Mar 05, 2015 | 31.86 | 34.80 | 31.72 | 34.60 | 10,988,880 | +4.42(+14.65%) |
Mar 04, 2015 | 30.40 | 30.34 | 30.00 | 30.18 | 3,086,660 | -0.16(-0.53%) |
Mar 03, 2015 | 30.42 | 30.64 | 30.05 | 30.34 | 1,871,914 | -0.08(-0.26%) |