Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.88 | 35.90 | 35.17 | 35.42 | 4,259,129 | -0.46(-1.29%) |
May 28, 2015 | 35.40 | 36.24 | 35.40 | 35.88 | 5,856,399 | +0.65(+1.85%) |
May 27, 2015 | 34.85 | 35.50 | 34.77 | 35.22 | 3,585,533 | +0.48(+1.37%) |
May 26, 2015 | 35.31 | 35.43 | 34.61 | 34.75 | 4,317,761 | -0.76(-2.15%) |
May 22, 2015 | 35.28 | 35.51 | 35.51 | 35.51 | 2,741,670 | +0.27(+0.76%) |
May 21, 2015 | 34.65 | 35.40 | 34.56 | 35.24 | 4,534,264 | +0.49(+1.41%) |
May 20, 2015 | 34.99 | 35.28 | 34.66 | 34.75 | 4,954,395 | -0.35(-1.00%) |
May 19, 2015 | 36.22 | 36.27 | 34.60 | 35.10 | 10,246,082 | -1.11(-3.08%) |
May 18, 2015 | 36.08 | 36.41 | 36.00 | 36.22 | 2,810,777 | +0.01(+0.02%) |
May 15, 2015 | 36.71 | 36.84 | 36.19 | 36.21 | 3,613,302 | -0.34(-0.94%) |
May 14, 2015 | 36.26 | 36.63 | 36.14 | 36.55 | 2,385,610 | +0.53(+1.48%) |
May 13, 2015 | 36.13 | 36.49 | 35.96 | 36.02 | 2,598,073 | +0.27(+0.77%) |
May 12, 2015 | 35.81 | 35.82 | 35.39 | 35.75 | 2,492,262 | -0.38(-1.06%) |
May 11, 2015 | 36.51 | 36.58 | 36.08 | 36.13 | 2,767,045 | -0.30(-0.83%) |
May 08, 2015 | 36.22 | 36.57 | 36.01 | 36.43 | 3,791,792 | +0.51(+1.43%) |
May 07, 2015 | 35.94 | 36.31 | 35.70 | 35.92 | 3,599,560 | +0.09(+0.25%) |
May 06, 2015 | 36.84 | 36.89 | 35.41 | 35.83 | 5,499,254 | -0.90(-2.44%) |
May 05, 2015 | 37.35 | 37.54 | 36.47 | 36.73 | 6,552,058 | -0.96(-2.55%) |
May 04, 2015 | 37.91 | 38.10 | 37.39 | 37.69 | 3,259,226 | -0.27(-0.70%) |
May 01, 2015 | 37.54 | 38.25 | 37.46 | 37.96 | 5,392,632 | +0.58(+1.55%) |
Apr 30, 2015 | 36.75 | 37.60 | 36.75 | 37.38 | 6,131,196 | +0.35(+0.95%) |
Apr 29, 2015 | 36.82 | 37.32 | 36.08 | 37.03 | 6,278,861 | -0.18(-0.50%) |
Apr 28, 2015 | 36.60 | 37.25 | 36.28 | 37.21 | 5,843,488 | +0.68(+1.87%) |
Apr 27, 2015 | 36.80 | 36.89 | 36.39 | 36.53 | 3,511,701 | -0.27(-0.73%) |
Apr 24, 2015 | 37.19 | 37.23 | 36.52 | 36.79 | 3,893,435 | -0.26(-0.70%) |
Apr 23, 2015 | 37.02 | 37.46 | 36.71 | 37.05 | 4,360,733 | +0.33(+0.89%) |
Apr 22, 2015 | 36.64 | 36.87 | 36.47 | 36.72 | 3,595,026 | -0.11(-0.31%) |
Apr 21, 2015 | 37.60 | 37.60 | 36.54 | 36.84 | 5,565,114 | -0.46(-1.23%) |
Apr 20, 2015 | 36.58 | 37.51 | 36.40 | 37.30 | 7,785,990 | +1.08(+2.97%) |
Apr 17, 2015 | 35.42 | 36.94 | 35.36 | 36.22 | 15,122,516 | +0.93(+2.63%) |
Apr 16, 2015 | 35.38 | 35.67 | 34.97 | 35.29 | 7,072,381 | -0.45(-1.25%) |
Apr 15, 2015 | 35.49 | 35.97 | 35.48 | 35.74 | 5,925,101 | +0.57(+1.61%) |
Apr 14, 2015 | 35.30 | 35.44 | 34.83 | 35.17 | 4,297,881 | +0.23(+0.65%) |
Apr 13, 2015 | 35.04 | 35.43 | 34.90 | 34.95 | 3,074,033 | -0.11(-0.31%) |
Apr 10, 2015 | 34.42 | 35.31 | 34.41 | 35.05 | 5,907,498 | +0.56(+1.63%) |
Apr 09, 2015 | 33.35 | 34.57 | 33.35 | 34.49 | 5,365,623 | +0.87(+2.59%) |
Apr 08, 2015 | 33.96 | 34.25 | 33.47 | 33.62 | 6,383,373 | -0.28(-0.82%) |
Apr 07, 2015 | 33.41 | 34.12 | 33.39 | 33.90 | 5,294,150 | +0.64(+1.92%) |
Apr 06, 2015 | 32.83 | 33.43 | 32.80 | 33.26 | 3,874,267 | +0.18(+0.55%) |
Apr 02, 2015 | 32.52 | 33.08 | 33.08 | 33.08 | 5,859,510 | +0.42(+1.27%) |
Apr 01, 2015 | 32.83 | 33.00 | 32.20 | 32.66 | 5,772,892 | -0.15(-0.46%) |
Mar 31, 2015 | 33.22 | 33.22 | 32.63 | 32.81 | 5,988,370 | -0.66(-1.98%) |
Mar 30, 2015 | 33.57 | 33.65 | 33.13 | 33.48 | 3,503,229 | +0.20(+0.61%) |
Mar 27, 2015 | 33.89 | 34.00 | 33.16 | 33.27 | 4,658,491 | -0.48(-1.43%) |
Mar 26, 2015 | 33.11 | 34.22 | 32.87 | 33.76 | 6,744,938 | -0.05(-0.16%) |
Mar 25, 2015 | 34.97 | 35.21 | 33.70 | 33.81 | 6,909,909 | -1.08(-3.10%) |
Mar 24, 2015 | 35.03 | 35.39 | 34.85 | 34.89 | 4,506,774 | -0.33(-0.94%) |
Mar 23, 2015 | 35.64 | 36.02 | 35.07 | 35.22 | 4,204,366 | -0.42(-1.17%) |
Mar 20, 2015 | 35.42 | 35.76 | 35.13 | 35.64 | 7,688,063 | +0.51(+1.45%) |
Mar 19, 2015 | 34.88 | 35.24 | 34.88 | 35.13 | 3,918,226 | +0.26(+0.73%) |
Mar 18, 2015 | 34.47 | 35.16 | 33.99 | 34.88 | 7,851,711 | +1.03(+3.05%) |
Mar 17, 2015 | 34.35 | 34.43 | 33.84 | 33.85 | 5,231,116 | -0.74(-2.14%) |
Mar 16, 2015 | 34.56 | 34.67 | 34.04 | 34.59 | 6,757,128 | +0.68(+2.01%) |
Mar 13, 2015 | 34.21 | 34.46 | 33.31 | 33.91 | 6,428,968 | -0.49(-1.42%) |
Mar 12, 2015 | 33.31 | 34.77 | 33.15 | 34.39 | 9,092,403 | +0.11(+0.32%) |
Mar 11, 2015 | 34.30 | 34.52 | 33.74 | 34.28 | 7,229,559 | -0.03(-0.09%) |
Mar 10, 2015 | 35.74 | 35.82 | 34.16 | 34.32 | 10,667,330 | -1.62(-4.51%) |
Mar 09, 2015 | 35.90 | 36.50 | 35.84 | 35.94 | 5,206,129 | +0.05(+0.14%) |
Mar 06, 2015 | 36.65 | 36.89 | 35.79 | 35.89 | 5,980,370 | -0.97(-2.63%) |
Mar 05, 2015 | 36.66 | 37.05 | 36.20 | 36.85 | 5,509,018 | +0.22(+0.61%) |
Mar 04, 2015 | 36.88 | 37.10 | 36.09 | 36.63 | 6,604,741 | -0.47(-1.26%) |
Mar 03, 2015 | 38.03 | 38.15 | 36.46 | 37.10 | 10,395,492 | -1.73(-4.45%) |