Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.56 | 35.75 | 35.56 | 35.61 | 7,091 | -0.17(-0.48%) |
May 28, 2015 | 35.82 | 35.82 | 35.68 | 35.78 | 8,631 | -0.15(-0.43%) |
May 27, 2015 | 35.77 | 35.94 | 35.64 | 35.94 | 18,857 | +0.25(+0.71%) |
May 26, 2015 | 35.55 | 35.68 | 35.55 | 35.68 | 6,663 | -0.36(-0.99%) |
May 22, 2015 | 36.06 | 36.04 | 36.04 | 36.04 | 8,117 | -0.12(-0.33%) |
May 21, 2015 | 36.11 | 36.18 | 36.06 | 36.16 | 11,231 | +0.08(+0.21%) |
May 20, 2015 | 36.18 | 36.18 | 36.01 | 36.08 | 6,732 | +0.12(+0.33%) |
May 19, 2015 | 36.04 | 36.06 | 35.96 | 35.96 | 8,742 | -0.20(-0.55%) |
May 18, 2015 | 35.79 | 36.16 | 35.79 | 36.16 | 15,686 | +0.34(+0.94%) |
May 15, 2015 | 35.99 | 35.99 | 35.73 | 35.82 | 12,594 | -0.07(-0.21%) |
May 14, 2015 | 35.77 | 35.94 | 35.77 | 35.90 | 10,680 | +0.32(+0.90%) |
May 13, 2015 | 35.69 | 35.69 | 35.51 | 35.58 | 12,828 | +0.02(+0.06%) |
May 12, 2015 | 35.43 | 35.64 | 35.29 | 35.55 | 8,589 | -0.09(-0.26%) |
May 11, 2015 | 35.62 | 35.71 | 35.54 | 35.65 | 12,375 | +0.05(+0.14%) |
May 08, 2015 | 35.42 | 35.65 | 35.42 | 35.60 | 6,887 | +0.38(+1.08%) |
May 07, 2015 | 35.30 | 35.30 | 35.05 | 35.22 | 9,298 | +0.06(+0.17%) |
May 06, 2015 | 35.31 | 35.31 | 35.02 | 35.16 | 11,034 | -0.08(-0.22%) |
May 05, 2015 | 35.73 | 35.73 | 35.23 | 35.23 | 14,975 | -0.48(-1.36%) |
May 04, 2015 | 35.51 | 35.74 | 35.51 | 35.72 | 23,267 | +0.14(+0.39%) |
May 01, 2015 | 35.49 | 35.61 | 35.32 | 35.58 | 285,799 | +0.26(+0.74%) |
Apr 30, 2015 | 35.66 | 35.66 | 35.29 | 35.32 | 15,920 | -0.39(-1.10%) |
Apr 29, 2015 | 35.71 | 35.77 | 35.58 | 35.71 | 22,448 | -0.07(-0.20%) |
Apr 28, 2015 | 35.61 | 35.81 | 35.61 | 35.78 | 10,380 | +0.31(+0.88%) |
Apr 27, 2015 | 35.73 | 35.88 | 35.44 | 35.47 | 11,541 | -0.28(-0.80%) |
Apr 24, 2015 | 35.90 | 35.90 | 35.71 | 35.75 | 11,002 | -0.21(-0.58%) |
Apr 23, 2015 | 35.84 | 36.02 | 35.72 | 35.96 | 17,863 | +0.25(+0.71%) |
Apr 22, 2015 | 35.62 | 35.71 | 35.62 | 35.71 | 6,398 | +0.08(+0.23%) |
Apr 21, 2015 | 35.92 | 35.92 | 35.60 | 35.63 | 8,024 | -0.11(-0.31%) |
Apr 20, 2015 | 35.58 | 35.75 | 35.58 | 35.74 | 6,872 | +0.35(+0.98%) |
Apr 17, 2015 | 35.57 | 35.57 | 35.29 | 35.39 | 41,111 | -0.54(-1.50%) |
Apr 16, 2015 | 35.97 | 35.97 | 35.81 | 35.93 | 15,103 | -0.15(-0.41%) |
Apr 15, 2015 | 36.01 | 36.22 | 35.97 | 36.08 | 16,134 | +0.25(+0.70%) |
Apr 14, 2015 | 35.67 | 35.83 | 35.57 | 35.83 | 9,657 | +0.07(+0.20%) |
Apr 13, 2015 | 35.75 | 35.87 | 35.67 | 35.75 | 67,043 | -0.05(-0.15%) |
Apr 10, 2015 | 35.74 | 35.84 | 35.69 | 35.81 | 9,650 | +0.12(+0.34%) |
Apr 09, 2015 | 35.61 | 35.73 | 35.52 | 35.68 | 8,570 | +0.01(+0.04%) |
Apr 08, 2015 | 35.79 | 35.79 | 35.52 | 35.67 | 62,790 | -0.05(-0.13%) |
Apr 07, 2015 | 35.92 | 35.92 | 35.72 | 35.72 | 10,146 | -0.09(-0.25%) |
Apr 06, 2015 | 35.42 | 35.87 | 35.42 | 35.81 | 32,125 | +0.30(+0.84%) |
Apr 02, 2015 | 35.43 | 35.51 | 35.51 | 35.51 | 10,085 | +0.28(+0.81%) |
Apr 01, 2015 | 35.46 | 35.46 | 35.12 | 35.23 | 278,521 | -0.19(-0.53%) |
Mar 31, 2015 | 35.48 | 35.54 | 35.38 | 35.41 | 15,509 | -0.15(-0.42%) |
Mar 30, 2015 | 35.29 | 35.63 | 35.24 | 35.56 | 14,828 | +0.59(+1.70%) |
Mar 27, 2015 | 34.85 | 35.08 | 34.84 | 34.97 | 15,155 | +0.04(+0.13%) |
Mar 26, 2015 | 35.05 | 35.05 | 34.83 | 34.92 | 7,701 | -0.15(-0.43%) |
Mar 25, 2015 | 35.68 | 35.69 | 35.03 | 35.08 | 28,241 | -0.52(-1.46%) |
Mar 24, 2015 | 35.73 | 35.73 | 35.60 | 35.60 | 6,781 | -0.21(-0.59%) |
Mar 23, 2015 | 35.85 | 35.86 | 35.77 | 35.81 | 9,101 | +0.13(+0.37%) |
Mar 20, 2015 | 35.49 | 35.75 | 35.42 | 35.67 | 30,615 | +0.30(+0.85%) |
Mar 19, 2015 | 35.26 | 35.37 | 35.22 | 35.37 | 3,937 | -0.09(-0.25%) |
Mar 18, 2015 | 35.15 | 35.61 | 35.04 | 35.46 | 29,730 | +0.37(+1.06%) |
Mar 17, 2015 | 35.05 | 35.12 | 34.91 | 35.09 | 12,558 | +0.03(+0.08%) |
Mar 16, 2015 | 34.88 | 35.06 | 34.86 | 35.06 | 12,055 | +0.27(+0.78%) |
Mar 13, 2015 | 34.73 | 34.83 | 34.48 | 34.79 | 14,496 | -0.21(-0.61%) |
Mar 12, 2015 | 34.80 | 35.02 | 34.79 | 35.00 | 14,794 | +0.45(+1.30%) |
Mar 11, 2015 | 34.38 | 34.61 | 34.37 | 34.55 | 13,823 | +0.09(+0.26%) |
Mar 10, 2015 | 34.67 | 34.67 | 34.42 | 34.46 | 42,378 | -0.47(-1.36%) |
Mar 09, 2015 | 34.98 | 34.98 | 34.82 | 34.94 | 11,114 | +0.13(+0.36%) |
Mar 06, 2015 | 35.26 | 35.26 | 34.76 | 34.81 | 16,547 | -0.42(-1.19%) |
Mar 05, 2015 | 35.37 | 35.37 | 35.12 | 35.23 | 6,082 | -0.00(-0.00%) |
Mar 04, 2015 | 35.31 | 35.37 | 35.37 | 35.23 | 18,530 | -0.14(-0.39%) |
Mar 03, 2015 | 35.54 | 35.54 | 35.32 | 35.37 | 11,740 | -0.08(-0.23%) |