Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.90 | 34.02 | 33.10 | 33.22 | 3,967,738 | -0.56(-1.67%) |
May 28, 2015 | 33.74 | 33.91 | 33.67 | 33.78 | 1,962,514 | -0.13(-0.38%) |
May 27, 2015 | 33.84 | 34.07 | 33.73 | 33.91 | 2,958,447 | +0.25(+0.74%) |
May 26, 2015 | 33.84 | 34.00 | 33.52 | 33.66 | 3,406,683 | -0.37(-1.09%) |
May 22, 2015 | 34.03 | 34.03 | 34.03 | 34.03 | 2,988,926 | +0.00(+0.00%) |
May 21, 2015 | 33.83 | 34.09 | 33.65 | 34.03 | 3,468,510 | +0.17(+0.49%) |
May 20, 2015 | 34.07 | 34.08 | 33.74 | 33.86 | 3,222,917 | -0.24(-0.71%) |
May 19, 2015 | 34.05 | 34.35 | 33.99 | 34.10 | 4,153,794 | +0.00(+0.00%) |
May 18, 2015 | 33.73 | 34.16 | 33.56 | 34.10 | 2,883,577 | +0.22(+0.66%) |
May 15, 2015 | 34.09 | 34.19 | 33.46 | 33.88 | 4,863,999 | -0.22(-0.65%) |
May 14, 2015 | 33.75 | 34.26 | 33.70 | 34.10 | 6,827,457 | +0.67(+2.02%) |
May 13, 2015 | 33.25 | 33.58 | 33.18 | 33.43 | 3,590,258 | +0.28(+0.84%) |
May 12, 2015 | 33.51 | 33.51 | 33.14 | 33.15 | 2,994,083 | -0.47(-1.40%) |
May 11, 2015 | 33.35 | 33.69 | 33.30 | 33.62 | 4,603,810 | +0.24(+0.70%) |
May 08, 2015 | 33.57 | 33.83 | 33.29 | 33.39 | 5,090,227 | +0.31(+0.94%) |
May 07, 2015 | 33.01 | 33.14 | 32.82 | 33.07 | 9,676,450 | +0.12(+0.37%) |
May 06, 2015 | 32.50 | 33.05 | 32.31 | 32.95 | 10,700,167 | +0.55(+1.69%) |
May 05, 2015 | 34.12 | 34.18 | 32.29 | 32.41 | 16,557,006 | -1.77(-5.19%) |
May 04, 2015 | 34.23 | 34.38 | 34.10 | 34.18 | 3,442,083 | -0.18(-0.54%) |
May 01, 2015 | 34.31 | 34.60 | 34.27 | 34.37 | 3,477,678 | +0.20(+0.58%) |
Apr 30, 2015 | 33.74 | 34.43 | 33.71 | 34.17 | 4,559,825 | +0.41(+1.22%) |
Apr 29, 2015 | 33.91 | 34.35 | 33.65 | 33.76 | 3,620,198 | -0.25(-0.73%) |
Apr 28, 2015 | 33.93 | 34.08 | 33.53 | 34.00 | 4,718,581 | +0.09(+0.26%) |
Apr 27, 2015 | 34.13 | 34.17 | 33.85 | 33.91 | 3,233,488 | -0.22(-0.65%) |
Apr 24, 2015 | 33.65 | 34.16 | 33.43 | 34.14 | 3,927,719 | +0.50(+1.49%) |
Apr 23, 2015 | 33.67 | 33.82 | 33.47 | 33.63 | 3,393,469 | -0.10(-0.30%) |
Apr 22, 2015 | 33.43 | 33.83 | 33.36 | 33.74 | 5,936,146 | +0.33(+0.99%) |
Apr 21, 2015 | 34.48 | 34.64 | 33.28 | 33.41 | 9,641,350 | -1.35(-3.90%) |
Apr 20, 2015 | 34.66 | 35.03 | 34.54 | 34.76 | 4,128,098 | +0.38(+1.11%) |
Apr 17, 2015 | 34.61 | 34.72 | 34.19 | 34.38 | 5,728,548 | -0.39(-1.13%) |
Apr 16, 2015 | 34.80 | 35.08 | 34.68 | 34.77 | 4,966,530 | -0.04(-0.11%) |
Apr 15, 2015 | 34.98 | 35.14 | 34.75 | 34.81 | 4,259,889 | -0.17(-0.49%) |
Apr 14, 2015 | 35.35 | 35.56 | 34.94 | 34.98 | 4,307,925 | -0.39(-1.11%) |
Apr 13, 2015 | 35.81 | 35.92 | 35.28 | 35.38 | 7,110,319 | -0.42(-1.17%) |
Apr 10, 2015 | 34.82 | 35.93 | 34.77 | 35.80 | 7,779,501 | +1.14(+3.28%) |
Apr 09, 2015 | 34.66 | 34.87 | 34.58 | 34.66 | 3,210,301 | +0.00(+0.00%) |
Apr 08, 2015 | 34.31 | 34.73 | 34.23 | 34.66 | 3,270,083 | +0.33(+0.96%) |
Apr 07, 2015 | 34.54 | 34.79 | 34.32 | 34.33 | 2,707,656 | -0.22(-0.63%) |
Apr 06, 2015 | 34.52 | 34.68 | 34.47 | 34.54 | 3,164,264 | -0.23(-0.66%) |
Apr 02, 2015 | 34.89 | 34.77 | 34.77 | 34.77 | 2,296,044 | -0.15(-0.42%) |
Apr 01, 2015 | 35.11 | 35.14 | 34.55 | 34.92 | 3,768,350 | -0.38(-1.06%) |
Mar 31, 2015 | 35.05 | 35.65 | 35.00 | 35.29 | 4,717,317 | +0.18(+0.51%) |
Mar 30, 2015 | 34.75 | 35.23 | 34.75 | 35.12 | 2,715,363 | +0.50(+1.45%) |
Mar 27, 2015 | 34.45 | 34.73 | 34.40 | 34.61 | 3,732,436 | +0.13(+0.39%) |
Mar 26, 2015 | 34.21 | 34.54 | 34.14 | 34.48 | 3,258,573 | +0.20(+0.58%) |
Mar 25, 2015 | 34.70 | 34.72 | 34.26 | 34.28 | 4,009,634 | -0.45(-1.28%) |
Mar 24, 2015 | 34.66 | 34.86 | 34.51 | 34.73 | 2,634,904 | -0.04(-0.11%) |
Mar 23, 2015 | 35.10 | 35.22 | 34.71 | 34.77 | 3,374,640 | -0.43(-1.23%) |
Mar 20, 2015 | 34.68 | 35.28 | 34.56 | 35.20 | 6,605,598 | +0.69(+2.01%) |
Mar 19, 2015 | 35.00 | 35.04 | 34.48 | 34.51 | 3,054,614 | -0.56(-1.60%) |
Mar 18, 2015 | 34.72 | 35.22 | 34.23 | 35.07 | 4,615,017 | +0.25(+0.73%) |
Mar 17, 2015 | 34.69 | 35.01 | 34.47 | 34.81 | 3,726,144 | -0.06(-0.18%) |
Mar 16, 2015 | 34.89 | 35.08 | 34.84 | 34.87 | 3,034,667 | +0.09(+0.26%) |
Mar 13, 2015 | 34.84 | 34.94 | 34.51 | 34.79 | 4,654,669 | -0.11(-0.31%) |
Mar 12, 2015 | 34.57 | 34.93 | 34.31 | 34.89 | 4,494,470 | +0.52(+1.52%) |
Mar 11, 2015 | 34.57 | 34.85 | 34.33 | 34.37 | 4,438,163 | -0.16(-0.46%) |
Mar 10, 2015 | 34.63 | 34.87 | 34.51 | 34.53 | 4,257,023 | -0.48(-1.38%) |
Mar 09, 2015 | 35.31 | 35.48 | 35.01 | 35.01 | 3,736,863 | -0.09(-0.25%) |
Mar 06, 2015 | 35.03 | 35.26 | 34.68 | 35.10 | 7,184,014 | -0.24(-0.68%) |
Mar 05, 2015 | 35.88 | 35.92 | 35.15 | 35.35 | 3,282,503 | -0.43(-1.19%) |
Mar 04, 2015 | 35.90 | 35.94 | 35.47 | 35.77 | 3,514,345 | -0.25(-0.69%) |
Mar 03, 2015 | 36.11 | 36.14 | 35.84 | 36.02 | 3,355,131 | -0.22(-0.61%) |