Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.63 | 36.63 | 36.39 | 36.59 | 2,958,451 | -0.04(-0.10%) |
May 28, 2015 | 36.39 | 36.63 | 36.26 | 36.63 | 1,963,495 | +0.20(+0.56%) |
May 27, 2015 | 36.16 | 36.45 | 35.98 | 36.42 | 2,450,601 | +0.29(+0.80%) |
May 26, 2015 | 36.18 | 36.33 | 35.99 | 36.14 | 2,672,318 | -0.13(-0.35%) |
May 22, 2015 | 36.22 | 36.27 | 36.27 | 36.27 | 4,181,795 | +0.74(+2.09%) |
May 21, 2015 | 35.30 | 35.61 | 35.21 | 35.52 | 3,167,309 | +0.17(+0.49%) |
May 20, 2015 | 35.44 | 35.59 | 35.28 | 35.35 | 2,241,359 | -0.02(-0.04%) |
May 19, 2015 | 35.40 | 35.52 | 35.19 | 35.36 | 2,121,993 | -0.05(-0.15%) |
May 18, 2015 | 35.33 | 35.52 | 35.22 | 35.42 | 1,753,977 | -0.05(-0.13%) |
May 15, 2015 | 35.21 | 35.55 | 35.19 | 35.46 | 1,706,867 | +0.28(+0.80%) |
May 14, 2015 | 34.93 | 35.22 | 34.93 | 35.18 | 1,210,750 | +0.51(+1.46%) |
May 13, 2015 | 34.78 | 34.96 | 34.62 | 34.68 | 1,167,852 | -0.09(-0.26%) |
May 12, 2015 | 34.56 | 34.83 | 34.40 | 34.77 | 900,555 | +0.10(+0.28%) |
May 11, 2015 | 34.68 | 34.93 | 34.52 | 34.67 | 808,867 | -0.02(-0.07%) |
May 08, 2015 | 34.80 | 34.80 | 34.58 | 34.69 | 1,759,105 | +0.26(+0.77%) |
May 07, 2015 | 34.12 | 34.61 | 34.02 | 34.43 | 1,303,882 | +0.21(+0.62%) |
May 06, 2015 | 34.35 | 34.51 | 34.00 | 34.21 | 1,591,552 | -0.14(-0.42%) |
May 05, 2015 | 34.61 | 34.77 | 34.28 | 34.36 | 1,993,244 | -0.26(-0.77%) |
May 04, 2015 | 34.45 | 34.79 | 34.37 | 34.62 | 1,645,712 | +0.14(+0.42%) |
May 01, 2015 | 33.95 | 34.52 | 33.88 | 34.48 | 2,615,122 | +0.64(+1.88%) |
Apr 30, 2015 | 33.99 | 34.12 | 33.76 | 33.84 | 1,576,870 | -0.17(-0.51%) |
Apr 29, 2015 | 34.40 | 34.46 | 33.94 | 34.02 | 1,345,649 | -0.40(-1.17%) |
Apr 28, 2015 | 34.50 | 34.60 | 34.32 | 34.42 | 1,151,243 | -0.10(-0.29%) |
Apr 27, 2015 | 34.68 | 34.68 | 34.38 | 34.52 | 911,088 | -0.16(-0.46%) |
Apr 24, 2015 | 34.88 | 35.00 | 34.63 | 34.68 | 1,036,062 | -0.20(-0.56%) |
Apr 23, 2015 | 34.74 | 35.16 | 34.65 | 34.87 | 1,231,855 | -0.03(-0.09%) |
Apr 22, 2015 | 34.87 | 35.10 | 34.76 | 34.90 | 1,476,546 | +0.05(+0.13%) |
Apr 21, 2015 | 35.13 | 35.21 | 34.80 | 34.86 | 1,435,337 | -0.27(-0.75%) |
Apr 20, 2015 | 35.02 | 35.29 | 34.99 | 35.12 | 1,561,415 | +0.16(+0.45%) |
Apr 17, 2015 | 35.03 | 35.11 | 34.76 | 34.96 | 1,689,042 | -0.24(-0.69%) |
Apr 16, 2015 | 35.26 | 35.34 | 35.08 | 35.21 | 1,390,341 | -0.05(-0.13%) |
Apr 15, 2015 | 35.44 | 35.50 | 35.18 | 35.25 | 1,639,504 | +0.05(+0.13%) |
Apr 14, 2015 | 34.93 | 35.33 | 34.77 | 35.21 | 1,178,965 | +0.30(+0.85%) |
Apr 13, 2015 | 34.59 | 34.96 | 34.59 | 34.91 | 1,760,996 | +0.23(+0.65%) |
Apr 10, 2015 | 34.98 | 35.04 | 34.59 | 34.68 | 1,936,472 | -0.30(-0.84%) |
Apr 09, 2015 | 34.91 | 35.05 | 34.65 | 34.98 | 1,803,556 | +0.22(+0.64%) |
Apr 08, 2015 | 34.71 | 34.80 | 34.44 | 34.76 | 1,754,349 | +0.08(+0.24%) |
Apr 07, 2015 | 35.05 | 35.10 | 34.57 | 34.67 | 1,850,855 | -0.41(-1.16%) |
Apr 06, 2015 | 34.99 | 35.40 | 34.99 | 35.08 | 1,730,387 | +0.02(+0.06%) |
Apr 02, 2015 | 35.09 | 35.06 | 35.06 | 35.06 | 1,319,298 | +0.05(+0.13%) |
Apr 01, 2015 | 34.98 | 35.04 | 34.60 | 35.01 | 1,754,029 | +0.02(+0.04%) |
Mar 31, 2015 | 34.86 | 35.21 | 34.86 | 35.00 | 2,317,203 | +0.08(+0.22%) |
Mar 30, 2015 | 34.52 | 34.98 | 34.36 | 34.92 | 2,110,151 | +0.42(+1.22%) |
Mar 27, 2015 | 33.98 | 34.52 | 33.91 | 34.50 | 1,940,858 | +0.64(+1.89%) |
Mar 26, 2015 | 34.10 | 34.22 | 33.81 | 33.86 | 3,037,615 | -0.27(-0.79%) |
Mar 25, 2015 | 34.38 | 34.41 | 33.61 | 34.13 | 6,030,155 | +0.01(+0.02%) |
Mar 24, 2015 | 34.37 | 34.66 | 34.12 | 34.13 | 2,120,609 | -0.23(-0.66%) |
Mar 23, 2015 | 34.43 | 34.60 | 34.33 | 34.35 | 1,484,172 | -0.05(-0.13%) |
Mar 20, 2015 | 34.12 | 34.56 | 34.10 | 34.40 | 2,666,093 | +0.34(+0.99%) |
Mar 19, 2015 | 34.13 | 34.28 | 33.93 | 34.06 | 1,225,258 | -0.11(-0.31%) |
Mar 18, 2015 | 33.89 | 34.27 | 33.42 | 34.16 | 1,900,607 | +0.21(+0.62%) |
Mar 17, 2015 | 33.84 | 34.10 | 33.83 | 33.95 | 1,018,730 | -0.08(-0.22%) |
Mar 16, 2015 | 34.12 | 34.31 | 33.95 | 34.03 | 2,021,407 | -0.05(-0.15%) |
Mar 13, 2015 | 33.94 | 34.12 | 33.60 | 34.08 | 2,341,452 | +0.04(+0.11%) |
Mar 12, 2015 | 33.70 | 34.08 | 33.66 | 34.04 | 1,203,257 | +0.44(+1.30%) |
Mar 11, 2015 | 33.97 | 34.07 | 33.48 | 33.61 | 1,972,409 | -0.34(-1.00%) |
Mar 10, 2015 | 34.06 | 34.20 | 33.94 | 33.95 | 1,610,918 | -0.26(-0.75%) |
Mar 09, 2015 | 34.05 | 34.24 | 33.85 | 34.20 | 1,449,455 | +0.29(+0.86%) |
Mar 06, 2015 | 34.58 | 34.61 | 33.77 | 33.91 | 2,855,776 | -0.89(-2.55%) |
Mar 05, 2015 | 34.86 | 34.89 | 34.61 | 34.80 | 1,393,028 | -0.02(-0.06%) |
Mar 04, 2015 | 35.26 | 35.30 | 34.72 | 34.82 | 1,823,069 | -0.48(-1.36%) |
Mar 03, 2015 | 35.11 | 35.32 | 34.94 | 35.30 | 2,641,653 | +0.15(+0.43%) |