Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.84 | 33.13 | 32.78 | 32.86 | 699,257 | -0.04(-0.12%) |
May 28, 2015 | 32.98 | 32.99 | 32.70 | 32.90 | 695,987 | -0.07(-0.21%) |
May 27, 2015 | 32.60 | 33.00 | 32.55 | 32.97 | 619,065 | +0.36(+1.10%) |
May 26, 2015 | 33.01 | 33.15 | 32.34 | 32.61 | 1,020,681 | -0.47(-1.42%) |
May 22, 2015 | 33.00 | 33.08 | 33.08 | 33.08 | 2,249,500 | +0.05(+0.15%) |
May 21, 2015 | 32.34 | 33.11 | 32.17 | 33.03 | 2,218,480 | +0.65(+2.01%) |
May 20, 2015 | 33.04 | 33.05 | 32.25 | 32.38 | 5,979,425 | -2.61(-7.46%) |
May 19, 2015 | 36.20 | 36.27 | 34.61 | 34.99 | 1,746,259 | -1.23(-3.40%) |
May 18, 2015 | 35.36 | 36.31 | 35.35 | 36.22 | 905,438 | +0.89(+2.52%) |
May 15, 2015 | 35.31 | 35.45 | 35.15 | 35.33 | 418,228 | +0.14(+0.40%) |
May 14, 2015 | 35.41 | 35.49 | 35.10 | 35.19 | 584,748 | -0.06(-0.17%) |
May 13, 2015 | 34.90 | 35.63 | 34.80 | 35.25 | 697,799 | +0.49(+1.41%) |
May 12, 2015 | 34.85 | 34.92 | 34.26 | 34.76 | 670,139 | -0.26(-0.74%) |
May 11, 2015 | 34.59 | 35.11 | 34.52 | 35.02 | 586,612 | +0.44(+1.27%) |
May 08, 2015 | 34.24 | 34.70 | 34.11 | 34.58 | 597,879 | +0.67(+1.98%) |
May 07, 2015 | 33.71 | 34.09 | 33.70 | 33.91 | 726,347 | +0.26(+0.77%) |
May 06, 2015 | 34.11 | 34.11 | 33.59 | 33.65 | 587,188 | -0.35(-1.03%) |
May 05, 2015 | 34.48 | 34.81 | 33.98 | 34.00 | 880,128 | -0.48(-1.39%) |
May 04, 2015 | 34.44 | 35.36 | 34.44 | 34.48 | 1,342,099 | +0.87(+2.59%) |
May 01, 2015 | 33.59 | 33.87 | 33.43 | 33.61 | 882,321 | +0.15(+0.45%) |
Apr 30, 2015 | 33.61 | 33.98 | 33.37 | 33.46 | 790,119 | -0.32(-0.95%) |
Apr 29, 2015 | 33.90 | 33.95 | 33.58 | 33.78 | 1,244,676 | -0.16(-0.47%) |
Apr 28, 2015 | 34.22 | 34.42 | 33.91 | 33.94 | 1,625,489 | -0.40(-1.16%) |
Apr 27, 2015 | 35.02 | 35.23 | 34.15 | 34.34 | 1,144,725 | -0.65(-1.86%) |
Apr 24, 2015 | 35.45 | 35.45 | 34.97 | 34.99 | 444,091 | -0.45(-1.27%) |
Apr 23, 2015 | 35.75 | 35.75 | 35.35 | 35.44 | 512,901 | -0.57(-1.58%) |
Apr 22, 2015 | 36.20 | 36.23 | 35.89 | 36.01 | 486,749 | -0.20(-0.55%) |
Apr 21, 2015 | 36.18 | 36.36 | 35.79 | 36.21 | 494,362 | +0.08(+0.22%) |
Apr 20, 2015 | 35.47 | 36.31 | 35.47 | 36.13 | 594,623 | +0.77(+2.18%) |
Apr 17, 2015 | 35.93 | 36.12 | 35.28 | 35.36 | 616,442 | -0.71(-1.97%) |
Apr 16, 2015 | 36.31 | 36.31 | 36.00 | 36.07 | 389,873 | -0.12(-0.33%) |
Apr 15, 2015 | 36.25 | 36.54 | 36.11 | 36.19 | 370,633 | +0.04(+0.11%) |
Apr 14, 2015 | 36.46 | 36.76 | 36.05 | 36.15 | 351,237 | -0.44(-1.20%) |
Apr 13, 2015 | 36.98 | 37.45 | 36.58 | 36.59 | 228,258 | -0.46(-1.24%) |
Apr 10, 2015 | 37.17 | 37.39 | 36.75 | 37.05 | 505,049 | -0.13(-0.35%) |
Apr 09, 2015 | 36.40 | 37.24 | 36.40 | 37.18 | 336,832 | +0.69(+1.89%) |
Apr 08, 2015 | 36.52 | 36.72 | 36.34 | 36.49 | 497,850 | +0.11(+0.30%) |
Apr 07, 2015 | 36.68 | 36.88 | 36.29 | 36.38 | 556,471 | -0.35(-0.95%) |
Apr 06, 2015 | 36.70 | 36.89 | 36.45 | 36.73 | 933,511 | -0.06(-0.16%) |
Apr 02, 2015 | 36.73 | 36.79 | 36.79 | 36.79 | 395,300 | +0.18(+0.49%) |
Apr 01, 2015 | 37.18 | 37.48 | 36.43 | 36.61 | 593,701 | -0.54(-1.45%) |
Mar 31, 2015 | 36.09 | 37.32 | 35.94 | 37.15 | 809,102 | +1.03(+2.85%) |
Mar 30, 2015 | 36.36 | 36.70 | 36.05 | 36.12 | 630,743 | -0.15(-0.41%) |
Mar 27, 2015 | 36.73 | 36.73 | 36.22 | 36.27 | 413,528 | -0.45(-1.23%) |
Mar 26, 2015 | 37.09 | 37.25 | 36.60 | 36.72 | 479,507 | -0.54(-1.45%) |
Mar 25, 2015 | 38.63 | 38.78 | 37.21 | 37.26 | 441,840 | -1.42(-3.67%) |
Mar 24, 2015 | 38.94 | 38.99 | 38.30 | 38.68 | 569,447 | -0.21(-0.54%) |
Mar 23, 2015 | 38.67 | 38.99 | 38.50 | 38.89 | 470,808 | +0.15(+0.39%) |
Mar 20, 2015 | 38.75 | 38.99 | 38.37 | 38.74 | 1,337,741 | +0.02(+0.05%) |
Mar 19, 2015 | 38.43 | 38.80 | 38.26 | 38.72 | 281,803 | +0.00(+0.00%) |
Mar 18, 2015 | 38.03 | 38.98 | 38.00 | 38.72 | 493,121 | +0.53(+1.39%) |
Mar 17, 2015 | 37.77 | 38.27 | 37.62 | 38.19 | 509,059 | +0.25(+0.66%) |
Mar 16, 2015 | 37.33 | 37.98 | 37.21 | 37.94 | 446,995 | +0.69(+1.85%) |
Mar 13, 2015 | 37.18 | 37.44 | 36.78 | 37.25 | 235,420 | -0.08(-0.21%) |
Mar 12, 2015 | 37.22 | 37.44 | 37.13 | 37.33 | 360,782 | +0.09(+0.24%) |
Mar 11, 2015 | 36.73 | 37.33 | 36.57 | 37.24 | 563,986 | +0.47(+1.28%) |
Mar 10, 2015 | 37.09 | 37.42 | 36.75 | 36.77 | 787,996 | -0.62(-1.66%) |
Mar 09, 2015 | 37.17 | 37.58 | 37.03 | 37.39 | 443,799 | +0.26(+0.70%) |
Mar 06, 2015 | 37.19 | 37.77 | 36.98 | 37.13 | 447,523 | -0.21(-0.56%) |
Mar 05, 2015 | 37.59 | 37.69 | 37.27 | 37.34 | 420,106 | -0.34(-0.90%) |
Mar 04, 2015 | 37.38 | 37.76 | 37.00 | 37.68 | 617,572 | +0.15(+0.40%) |
Mar 03, 2015 | 37.75 | 37.96 | 37.45 | 37.53 | 465,257 | -0.35(-0.92%) |