Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.00 | 34.03 | 33.57 | 33.65 | 834,866 | -0.30(-0.87%) |
May 28, 2015 | 34.02 | 34.09 | 33.67 | 33.94 | 558,925 | -0.13(-0.39%) |
May 27, 2015 | 33.13 | 34.15 | 33.13 | 34.08 | 709,576 | +0.22(+0.66%) |
May 26, 2015 | 33.99 | 34.04 | 33.51 | 33.85 | 898,267 | -0.21(-0.62%) |
May 22, 2015 | 34.09 | 34.06 | 34.06 | 34.06 | 508,096 | -0.12(-0.35%) |
May 21, 2015 | 33.80 | 34.22 | 33.43 | 34.19 | 1,038,518 | +0.42(+1.26%) |
May 20, 2015 | 33.50 | 33.94 | 33.20 | 33.76 | 468,178 | +0.35(+1.03%) |
May 19, 2015 | 34.31 | 34.35 | 33.25 | 33.42 | 1,334,812 | -0.71(-2.08%) |
May 18, 2015 | 33.73 | 34.22 | 33.66 | 34.13 | 883,504 | +0.31(+0.91%) |
May 15, 2015 | 33.78 | 34.12 | 33.61 | 33.82 | 960,956 | -0.02(-0.07%) |
May 14, 2015 | 33.51 | 33.94 | 33.28 | 33.84 | 795,043 | +0.43(+1.29%) |
May 13, 2015 | 33.56 | 33.85 | 33.37 | 33.41 | 939,834 | +0.00(+0.00%) |
May 12, 2015 | 33.31 | 33.56 | 33.13 | 33.41 | 814,569 | +0.00(+0.00%) |
May 11, 2015 | 33.70 | 33.79 | 33.35 | 33.41 | 1,229,669 | -0.21(-0.63%) |
May 08, 2015 | 33.53 | 33.85 | 33.34 | 33.62 | 1,012,353 | +0.44(+1.31%) |
May 07, 2015 | 32.93 | 33.32 | 32.87 | 33.19 | 1,056,591 | +0.13(+0.38%) |
May 06, 2015 | 32.70 | 33.07 | 32.63 | 33.06 | 1,747,909 | +0.41(+1.26%) |
May 05, 2015 | 32.58 | 32.85 | 32.57 | 32.65 | 781,386 | -0.04(-0.13%) |
May 04, 2015 | 32.57 | 33.13 | 32.57 | 32.69 | 1,286,966 | +0.17(+0.52%) |
May 01, 2015 | 32.36 | 32.71 | 32.20 | 32.52 | 1,179,649 | +0.41(+1.26%) |
Apr 30, 2015 | 32.44 | 32.60 | 32.09 | 32.11 | 1,358,850 | -0.28(-0.86%) |
Apr 29, 2015 | 32.49 | 32.85 | 32.28 | 32.39 | 1,674,525 | -0.37(-1.12%) |
Apr 28, 2015 | 32.79 | 33.02 | 32.43 | 32.76 | 1,514,181 | +0.08(+0.26%) |
Apr 27, 2015 | 33.33 | 33.76 | 32.49 | 32.68 | 2,208,528 | -0.95(-2.83%) |
Apr 24, 2015 | 34.08 | 34.08 | 33.50 | 33.63 | 1,083,901 | -0.19(-0.57%) |
Apr 23, 2015 | 34.09 | 34.29 | 33.59 | 33.82 | 1,517,756 | -0.21(-0.62%) |
Apr 22, 2015 | 34.24 | 34.41 | 33.72 | 34.03 | 1,403,262 | -0.05(-0.14%) |
Apr 21, 2015 | 34.21 | 34.34 | 33.86 | 34.08 | 1,612,787 | +0.22(+0.66%) |
Apr 20, 2015 | 34.22 | 34.29 | 33.67 | 33.86 | 1,240,211 | -0.01(-0.02%) |
Apr 17, 2015 | 34.15 | 34.15 | 33.24 | 33.86 | 1,098,436 | -0.30(-0.88%) |
Apr 16, 2015 | 33.89 | 34.20 | 33.04 | 34.16 | 1,603,230 | +0.46(+1.36%) |
Apr 15, 2015 | 33.69 | 33.72 | 32.92 | 33.70 | 1,257,473 | +0.41(+1.23%) |
Apr 14, 2015 | 32.96 | 33.48 | 32.89 | 33.30 | 1,059,902 | +0.11(+0.33%) |
Apr 13, 2015 | 33.51 | 33.64 | 33.02 | 33.19 | 1,124,587 | -0.24(-0.72%) |
Apr 10, 2015 | 33.45 | 34.29 | 33.24 | 33.43 | 1,875,877 | +0.07(+0.20%) |
Apr 09, 2015 | 32.80 | 33.42 | 32.61 | 33.36 | 1,556,044 | +0.80(+2.46%) |
Apr 08, 2015 | 32.02 | 33.03 | 31.90 | 32.56 | 1,500,058 | +0.63(+1.96%) |
Apr 07, 2015 | 32.24 | 32.83 | 31.89 | 31.94 | 1,292,327 | -0.35(-1.08%) |
Apr 06, 2015 | 31.98 | 32.52 | 31.81 | 32.28 | 685,295 | +0.15(+0.47%) |
Apr 02, 2015 | 31.69 | 32.13 | 32.13 | 32.13 | 970,985 | +0.32(+1.02%) |
Apr 01, 2015 | 31.68 | 31.83 | 31.40 | 31.81 | 1,085,744 | +0.17(+0.53%) |
Mar 31, 2015 | 31.86 | 31.94 | 30.99 | 31.64 | 1,599,765 | -0.28(-0.89%) |
Mar 30, 2015 | 31.95 | 32.10 | 31.27 | 31.92 | 896,450 | +0.12(+0.38%) |
Mar 27, 2015 | 31.83 | 31.98 | 31.63 | 31.80 | 1,260,419 | -0.18(-0.56%) |
Mar 26, 2015 | 31.20 | 32.16 | 30.91 | 31.98 | 2,605,013 | +0.76(+2.43%) |
Mar 25, 2015 | 30.90 | 31.39 | 30.76 | 31.23 | 2,609,257 | +0.67(+2.21%) |
Mar 24, 2015 | 30.30 | 30.90 | 30.14 | 30.55 | 1,439,504 | +0.16(+0.51%) |
Mar 23, 2015 | 30.50 | 30.53 | 30.16 | 30.40 | 961,436 | -0.07(-0.24%) |
Mar 20, 2015 | 29.96 | 30.63 | 29.83 | 30.47 | 1,202,595 | +0.64(+2.16%) |
Mar 19, 2015 | 30.30 | 30.30 | 29.60 | 29.82 | 675,587 | -0.49(-1.63%) |
Mar 18, 2015 | 29.83 | 30.47 | 29.70 | 30.32 | 983,694 | +0.43(+1.43%) |
Mar 17, 2015 | 29.54 | 30.07 | 29.54 | 29.89 | 1,353,583 | +0.13(+0.42%) |
Mar 16, 2015 | 29.81 | 30.05 | 29.55 | 29.76 | 1,021,071 | +0.10(+0.32%) |
Mar 13, 2015 | 30.16 | 30.19 | 29.30 | 29.67 | 1,386,505 | -0.52(-1.71%) |
Mar 12, 2015 | 29.59 | 30.23 | 29.50 | 30.19 | 1,392,540 | +0.68(+2.30%) |
Mar 11, 2015 | 29.63 | 29.81 | 29.37 | 29.51 | 710,225 | +0.05(+0.18%) |
Mar 10, 2015 | 29.66 | 29.79 | 29.44 | 29.45 | 1,141,035 | -0.74(-2.45%) |
Mar 09, 2015 | 29.81 | 30.27 | 29.81 | 30.19 | 1,082,638 | -0.21(-0.69%) |
Mar 06, 2015 | 29.96 | 30.73 | 29.96 | 30.40 | 1,748,265 | +0.17(+0.58%) |
Mar 05, 2015 | 30.26 | 30.34 | 29.96 | 30.23 | 865,960 | +0.10(+0.32%) |
Mar 04, 2015 | 30.56 | 30.65 | 30.00 | 30.13 | 1,319,691 | -0.52(-1.71%) |
Mar 03, 2015 | 30.63 | 30.85 | 30.46 | 30.65 | 1,414,845 | -0.46(-1.47%) |