Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.89 | 34.01 | 33.09 | 33.20 | 3,969,420 | -0.56(-1.67%) |
May 28, 2015 | 33.72 | 33.89 | 33.66 | 33.77 | 1,963,346 | -0.13(-0.38%) |
May 27, 2015 | 33.83 | 34.06 | 33.71 | 33.89 | 2,959,701 | +0.25(+0.74%) |
May 26, 2015 | 33.83 | 33.98 | 33.51 | 33.64 | 3,408,127 | -0.37(-1.09%) |
May 22, 2015 | 34.02 | 34.02 | 34.02 | 34.02 | 2,990,193 | +0.00(+0.00%) |
May 21, 2015 | 33.82 | 34.07 | 33.64 | 34.02 | 3,469,980 | +0.17(+0.49%) |
May 20, 2015 | 34.05 | 34.07 | 33.72 | 33.85 | 3,224,283 | -0.24(-0.71%) |
May 19, 2015 | 34.03 | 34.33 | 33.98 | 34.09 | 4,155,555 | +0.00(+0.00%) |
May 18, 2015 | 33.72 | 34.14 | 33.54 | 34.09 | 2,884,800 | +0.22(+0.66%) |
May 15, 2015 | 34.07 | 34.18 | 33.44 | 33.87 | 4,866,061 | -0.22(-0.65%) |
May 14, 2015 | 33.73 | 34.25 | 33.69 | 34.09 | 6,830,352 | +0.67(+2.02%) |
May 13, 2015 | 33.24 | 33.56 | 33.17 | 33.42 | 3,591,781 | +0.28(+0.84%) |
May 12, 2015 | 33.50 | 33.50 | 33.13 | 33.14 | 2,995,352 | -0.47(-1.40%) |
May 11, 2015 | 33.34 | 33.68 | 33.29 | 33.61 | 4,605,762 | +0.24(+0.71%) |
May 08, 2015 | 33.56 | 33.82 | 33.28 | 33.37 | 5,092,386 | +0.31(+0.94%) |
May 07, 2015 | 33.00 | 33.13 | 32.81 | 33.06 | 9,680,553 | +0.12(+0.37%) |
May 06, 2015 | 32.48 | 33.04 | 32.30 | 32.94 | 10,704,705 | +0.55(+1.69%) |
May 05, 2015 | 34.10 | 34.17 | 32.27 | 32.39 | 16,564,026 | -1.77(-5.19%) |
May 04, 2015 | 34.21 | 34.36 | 34.09 | 34.17 | 3,443,543 | -0.18(-0.54%) |
May 01, 2015 | 34.29 | 34.59 | 34.26 | 34.35 | 3,479,152 | +0.20(+0.58%) |
Apr 30, 2015 | 33.73 | 34.41 | 33.70 | 34.15 | 4,561,758 | +0.41(+1.22%) |
Apr 29, 2015 | 33.89 | 34.33 | 33.63 | 33.74 | 3,621,733 | -0.25(-0.73%) |
Apr 28, 2015 | 33.91 | 34.07 | 33.52 | 33.99 | 4,720,582 | +0.09(+0.26%) |
Apr 27, 2015 | 34.12 | 34.15 | 33.84 | 33.90 | 3,234,859 | -0.22(-0.65%) |
Apr 24, 2015 | 33.64 | 34.15 | 33.42 | 34.12 | 3,929,385 | +0.50(+1.49%) |
Apr 23, 2015 | 33.66 | 33.80 | 33.45 | 33.62 | 3,394,908 | -0.10(-0.30%) |
Apr 22, 2015 | 33.42 | 33.81 | 33.35 | 33.72 | 5,938,663 | +0.33(+0.99%) |
Apr 21, 2015 | 34.47 | 34.62 | 33.27 | 33.39 | 9,645,439 | -1.35(-3.90%) |
Apr 20, 2015 | 34.64 | 35.02 | 34.52 | 34.75 | 4,129,848 | +0.38(+1.11%) |
Apr 17, 2015 | 34.59 | 34.71 | 34.17 | 34.36 | 5,730,977 | -0.39(-1.13%) |
Apr 16, 2015 | 34.79 | 35.07 | 34.67 | 34.76 | 4,968,636 | -0.04(-0.11%) |
Apr 15, 2015 | 34.97 | 35.13 | 34.74 | 34.80 | 4,261,696 | -0.17(-0.49%) |
Apr 14, 2015 | 35.34 | 35.54 | 34.92 | 34.97 | 4,309,752 | -0.39(-1.11%) |
Apr 13, 2015 | 35.79 | 35.91 | 35.26 | 35.36 | 7,113,334 | -0.42(-1.17%) |
Apr 10, 2015 | 34.81 | 35.92 | 34.76 | 35.78 | 7,782,800 | +1.14(+3.28%) |
Apr 09, 2015 | 34.65 | 34.86 | 34.57 | 34.64 | 3,211,662 | +0.00(+0.00%) |
Apr 08, 2015 | 34.30 | 34.72 | 34.21 | 34.64 | 3,271,469 | +0.33(+0.96%) |
Apr 07, 2015 | 34.52 | 34.78 | 34.31 | 34.31 | 2,708,804 | -0.22(-0.63%) |
Apr 06, 2015 | 34.51 | 34.66 | 34.46 | 34.53 | 3,165,606 | -0.23(-0.66%) |
Apr 02, 2015 | 34.88 | 34.76 | 34.76 | 34.76 | 2,297,017 | -0.15(-0.42%) |
Apr 01, 2015 | 35.10 | 35.13 | 34.54 | 34.90 | 3,769,948 | -0.38(-1.06%) |
Mar 31, 2015 | 35.04 | 35.64 | 34.98 | 35.28 | 4,719,317 | +0.18(+0.51%) |
Mar 30, 2015 | 34.73 | 35.22 | 34.73 | 35.10 | 2,716,514 | +0.50(+1.45%) |
Mar 27, 2015 | 34.44 | 34.72 | 34.39 | 34.60 | 3,734,019 | +0.13(+0.39%) |
Mar 26, 2015 | 34.19 | 34.53 | 34.13 | 34.47 | 3,259,954 | +0.20(+0.58%) |
Mar 25, 2015 | 34.69 | 34.70 | 34.24 | 34.27 | 4,011,334 | -0.45(-1.28%) |
Mar 24, 2015 | 34.65 | 34.84 | 34.49 | 34.71 | 2,636,021 | -0.04(-0.11%) |
Mar 23, 2015 | 35.08 | 35.21 | 34.69 | 34.75 | 3,376,071 | -0.43(-1.23%) |
Mar 20, 2015 | 34.66 | 35.27 | 34.54 | 35.18 | 6,608,399 | +0.69(+2.01%) |
Mar 19, 2015 | 34.99 | 35.03 | 34.47 | 34.49 | 3,055,909 | -0.56(-1.60%) |
Mar 18, 2015 | 34.70 | 35.21 | 34.22 | 35.05 | 4,616,974 | +0.25(+0.73%) |
Mar 17, 2015 | 34.68 | 35.00 | 34.45 | 34.80 | 3,727,724 | -0.06(-0.18%) |
Mar 16, 2015 | 34.87 | 35.07 | 34.82 | 34.86 | 3,035,954 | +0.09(+0.26%) |
Mar 13, 2015 | 34.82 | 34.93 | 34.49 | 34.77 | 4,656,643 | -0.11(-0.31%) |
Mar 12, 2015 | 34.55 | 34.92 | 34.29 | 34.88 | 4,496,376 | +0.52(+1.52%) |
Mar 11, 2015 | 34.55 | 34.83 | 34.31 | 34.36 | 4,440,045 | -0.16(-0.46%) |
Mar 10, 2015 | 34.61 | 34.85 | 34.49 | 34.52 | 4,258,828 | -0.48(-1.38%) |
Mar 09, 2015 | 35.29 | 35.46 | 34.99 | 35.00 | 3,738,448 | -0.09(-0.25%) |
Mar 06, 2015 | 35.01 | 35.25 | 34.66 | 35.09 | 7,187,060 | -0.24(-0.68%) |
Mar 05, 2015 | 35.86 | 35.91 | 35.13 | 35.33 | 3,283,895 | -0.43(-1.19%) |
Mar 04, 2015 | 35.88 | 35.93 | 35.46 | 35.76 | 3,515,835 | -0.25(-0.69%) |
Mar 03, 2015 | 36.09 | 36.12 | 35.82 | 36.00 | 3,356,554 | -0.22(-0.61%) |