Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.27 | 34.34 | 33.83 | 34.03 | 4,047,925 | -0.31(-0.89%) |
May 28, 2015 | 34.24 | 34.34 | 34.07 | 34.34 | 3,397,997 | +0.02(+0.07%) |
May 27, 2015 | 34.05 | 34.33 | 33.79 | 34.31 | 3,967,478 | +0.42(+1.24%) |
May 26, 2015 | 34.05 | 34.06 | 33.63 | 33.89 | 4,664,991 | -0.22(-0.64%) |
May 22, 2015 | 34.36 | 34.11 | 34.11 | 34.11 | 2,664,949 | -0.19(-0.57%) |
May 21, 2015 | 34.34 | 34.51 | 34.13 | 34.30 | 3,199,065 | -0.11(-0.33%) |
May 20, 2015 | 34.59 | 34.65 | 34.21 | 34.42 | 6,331,674 | -0.18(-0.51%) |
May 19, 2015 | 34.32 | 34.60 | 34.32 | 34.59 | 6,759,198 | +0.37(+1.09%) |
May 18, 2015 | 33.84 | 34.26 | 33.63 | 34.22 | 4,639,658 | +0.57(+1.68%) |
May 15, 2015 | 33.98 | 34.09 | 33.44 | 33.66 | 6,240,346 | -0.48(-1.40%) |
May 14, 2015 | 34.10 | 34.13 | 33.93 | 34.13 | 6,853,874 | +0.18(+0.52%) |
May 13, 2015 | 33.86 | 34.02 | 33.63 | 33.96 | 4,519,195 | +0.13(+0.38%) |
May 12, 2015 | 33.71 | 33.94 | 33.33 | 33.83 | 6,835,758 | +0.10(+0.29%) |
May 11, 2015 | 33.55 | 33.81 | 33.40 | 33.73 | 4,502,548 | +0.25(+0.75%) |
May 08, 2015 | 33.41 | 33.54 | 33.19 | 33.48 | 3,732,193 | +0.18(+0.53%) |
May 07, 2015 | 33.25 | 33.50 | 33.11 | 33.30 | 2,947,416 | -0.10(-0.31%) |
May 06, 2015 | 33.37 | 33.42 | 33.00 | 33.41 | 4,785,455 | +0.22(+0.66%) |
May 05, 2015 | 33.26 | 33.50 | 33.05 | 33.19 | 4,951,302 | -0.13(-0.39%) |
May 04, 2015 | 32.95 | 33.40 | 32.95 | 33.32 | 3,004,385 | +0.37(+1.13%) |
May 01, 2015 | 33.34 | 33.44 | 32.86 | 32.95 | 4,318,745 | -0.25(-0.75%) |
Apr 30, 2015 | 33.53 | 33.66 | 33.11 | 33.20 | 6,987,612 | -0.34(-1.01%) |
Apr 29, 2015 | 33.38 | 33.81 | 33.33 | 33.54 | 7,647,217 | +0.12(+0.36%) |
Apr 28, 2015 | 32.87 | 33.44 | 32.86 | 33.42 | 5,104,553 | +0.46(+1.40%) |
Apr 27, 2015 | 33.29 | 33.50 | 32.74 | 32.95 | 3,891,243 | -0.24(-0.73%) |
Apr 24, 2015 | 33.44 | 33.54 | 33.11 | 33.20 | 3,500,475 | -0.29(-0.87%) |
Apr 23, 2015 | 33.39 | 33.60 | 33.28 | 33.49 | 2,224,003 | -0.07(-0.22%) |
Apr 22, 2015 | 33.37 | 33.66 | 33.02 | 33.56 | 5,588,604 | +0.23(+0.70%) |
Apr 21, 2015 | 33.49 | 33.62 | 33.25 | 33.33 | 3,239,776 | -0.01(-0.02%) |
Apr 20, 2015 | 33.33 | 33.57 | 33.11 | 33.33 | 2,867,335 | +0.23(+0.68%) |
Apr 17, 2015 | 33.59 | 33.59 | 33.01 | 33.11 | 5,069,390 | -0.59(-1.75%) |
Apr 16, 2015 | 33.71 | 33.82 | 33.33 | 33.70 | 4,460,029 | -0.01(-0.02%) |
Apr 15, 2015 | 33.28 | 33.88 | 33.19 | 33.71 | 6,321,974 | +0.45(+1.36%) |
Apr 14, 2015 | 33.29 | 33.37 | 32.99 | 33.25 | 5,858,126 | -0.18(-0.53%) |
Apr 13, 2015 | 33.13 | 33.50 | 32.88 | 33.43 | 3,329,206 | +0.33(+1.00%) |
Apr 10, 2015 | 33.04 | 33.14 | 32.87 | 33.10 | 3,111,113 | +0.06(+0.20%) |
Apr 09, 2015 | 33.07 | 33.12 | 32.71 | 33.04 | 3,482,194 | -0.05(-0.15%) |
Apr 08, 2015 | 33.03 | 33.25 | 32.94 | 33.08 | 3,204,501 | +0.06(+0.20%) |
Apr 07, 2015 | 32.91 | 33.24 | 32.85 | 33.02 | 1,981,706 | +0.06(+0.17%) |
Apr 06, 2015 | 32.74 | 33.12 | 32.45 | 32.96 | 4,589,000 | -0.15(-0.46%) |
Apr 02, 2015 | 32.89 | 33.12 | 33.12 | 33.12 | 2,602,907 | +0.19(+0.56%) |
Apr 01, 2015 | 32.76 | 32.99 | 32.60 | 32.93 | 3,555,936 | -0.04(-0.12%) |
Mar 31, 2015 | 32.91 | 33.04 | 32.80 | 32.97 | 4,393,585 | -0.13(-0.39%) |
Mar 30, 2015 | 32.74 | 33.26 | 32.67 | 33.10 | 2,897,218 | +0.56(+1.71%) |
Mar 27, 2015 | 32.64 | 32.84 | 32.31 | 32.54 | 2,546,995 | -0.18(-0.54%) |
Mar 26, 2015 | 32.41 | 32.74 | 32.15 | 32.72 | 9,199,115 | +0.23(+0.72%) |
Mar 25, 2015 | 33.10 | 33.12 | 32.45 | 32.49 | 5,856,251 | -0.54(-1.64%) |
Mar 24, 2015 | 33.16 | 33.24 | 32.94 | 33.03 | 4,278,682 | -0.15(-0.46%) |
Mar 23, 2015 | 33.38 | 33.53 | 33.04 | 33.18 | 4,304,402 | -0.23(-0.70%) |
Mar 20, 2015 | 33.02 | 33.44 | 32.92 | 33.42 | 4,855,462 | +0.51(+1.56%) |
Mar 19, 2015 | 32.98 | 33.05 | 32.58 | 32.90 | 6,587,283 | -0.16(-0.49%) |
Mar 18, 2015 | 33.39 | 33.64 | 32.82 | 33.06 | 13,504,125 | -0.32(-0.96%) |
Mar 17, 2015 | 33.07 | 33.39 | 32.94 | 33.39 | 4,384,760 | +0.18(+0.56%) |
Mar 16, 2015 | 33.38 | 33.48 | 33.11 | 33.20 | 4,958,116 | -0.06(-0.19%) |
Mar 13, 2015 | 33.39 | 33.44 | 32.81 | 33.26 | 5,287,973 | -0.19(-0.55%) |
Mar 12, 2015 | 32.73 | 33.48 | 32.73 | 33.45 | 9,508,947 | +0.85(+2.62%) |
Mar 11, 2015 | 32.35 | 32.61 | 32.27 | 32.60 | 2,718,725 | +0.31(+0.95%) |
Mar 10, 2015 | 32.68 | 32.69 | 32.28 | 32.29 | 4,610,992 | -0.66(-2.00%) |
Mar 09, 2015 | 32.67 | 33.06 | 32.64 | 32.95 | 4,620,907 | +0.28(+0.86%) |
Mar 06, 2015 | 32.61 | 33.16 | 32.52 | 32.67 | 6,792,903 | +0.25(+0.77%) |
Mar 05, 2015 | 32.17 | 32.44 | 31.94 | 32.42 | 2,419,562 | +0.19(+0.57%) |
Mar 04, 2015 | 32.39 | 32.45 | 32.16 | 32.24 | 2,028,381 | -0.22(-0.67%) |
Mar 03, 2015 | 32.53 | 32.65 | 32.36 | 32.45 | 2,720,250 | -0.13(-0.40%) |