Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.55 | 34.59 | 33.98 | 34.21 | 664,227 | -0.74(-2.10%) |
May 28, 2015 | 34.93 | 35.00 | 34.76 | 34.95 | 624,219 | +0.11(+0.33%) |
May 27, 2015 | 34.52 | 34.86 | 34.44 | 34.83 | 1,471,504 | +0.45(+1.30%) |
May 26, 2015 | 34.62 | 34.62 | 34.21 | 34.38 | 448,890 | -0.28(-0.80%) |
May 22, 2015 | 35.02 | 34.66 | 34.66 | 34.66 | 426,235 | -0.47(-1.33%) |
May 21, 2015 | 35.05 | 35.26 | 34.94 | 35.13 | 519,780 | +0.13(+0.37%) |
May 20, 2015 | 34.89 | 35.12 | 34.89 | 35.00 | 403,408 | +0.15(+0.43%) |
May 19, 2015 | 34.87 | 34.98 | 34.79 | 34.85 | 381,067 | +0.07(+0.20%) |
May 18, 2015 | 34.67 | 34.91 | 34.66 | 34.78 | 475,082 | -0.39(-1.11%) |
May 15, 2015 | 34.90 | 35.17 | 34.84 | 35.17 | 574,818 | -0.10(-0.27%) |
May 14, 2015 | 35.07 | 35.27 | 34.97 | 35.26 | 508,404 | +0.53(+1.51%) |
May 13, 2015 | 34.78 | 34.89 | 34.61 | 34.74 | 554,413 | +0.19(+0.55%) |
May 12, 2015 | 34.24 | 34.62 | 34.21 | 34.55 | 830,660 | -0.19(-0.54%) |
May 11, 2015 | 34.78 | 34.96 | 34.70 | 34.74 | 779,314 | +0.05(+0.14%) |
May 08, 2015 | 34.56 | 34.83 | 34.53 | 34.69 | 595,357 | +0.74(+2.18%) |
May 07, 2015 | 33.48 | 33.96 | 33.46 | 33.95 | 1,114,108 | +0.19(+0.58%) |
May 06, 2015 | 33.85 | 33.86 | 33.59 | 33.75 | 564,701 | +0.34(+1.01%) |
May 05, 2015 | 33.82 | 33.86 | 33.27 | 33.41 | 1,003,419 | -0.90(-2.62%) |
May 04, 2015 | 34.05 | 34.31 | 34.04 | 34.31 | 298,843 | -0.05(-0.15%) |
May 01, 2015 | 34.03 | 34.37 | 33.92 | 34.37 | 1,055,325 | +0.34(+1.01%) |
Apr 30, 2015 | 34.03 | 34.24 | 33.97 | 34.02 | 804,238 | -0.30(-0.88%) |
Apr 29, 2015 | 34.64 | 34.74 | 34.22 | 34.33 | 823,578 | -0.59(-1.68%) |
Apr 28, 2015 | 34.53 | 34.91 | 34.42 | 34.91 | 699,045 | +0.03(+0.10%) |
Apr 27, 2015 | 35.10 | 35.12 | 34.86 | 34.88 | 413,603 | -0.11(-0.33%) |
Apr 24, 2015 | 34.82 | 35.14 | 34.76 | 34.99 | 564,530 | +0.08(+0.22%) |
Apr 23, 2015 | 34.71 | 35.01 | 34.63 | 34.92 | 541,953 | +0.13(+0.36%) |
Apr 22, 2015 | 34.74 | 34.92 | 34.52 | 34.79 | 1,158,521 | +0.10(+0.28%) |
Apr 21, 2015 | 34.84 | 34.96 | 34.64 | 34.69 | 683,397 | +0.16(+0.47%) |
Apr 20, 2015 | 34.62 | 34.71 | 34.50 | 34.53 | 641,886 | +0.03(+0.08%) |
Apr 17, 2015 | 34.48 | 34.53 | 34.34 | 34.50 | 894,996 | -0.05(-0.13%) |
Apr 16, 2015 | 34.32 | 34.68 | 34.21 | 34.54 | 1,264,753 | +0.85(+2.51%) |
Apr 15, 2015 | 33.82 | 33.94 | 33.67 | 33.70 | 887,488 | +0.04(+0.13%) |
Apr 14, 2015 | 33.49 | 33.75 | 33.37 | 33.65 | 654,392 | +0.49(+1.48%) |
Apr 13, 2015 | 33.18 | 33.30 | 33.09 | 33.16 | 790,321 | -0.41(-1.23%) |
Apr 10, 2015 | 33.19 | 33.71 | 33.16 | 33.58 | 752,054 | +0.38(+1.14%) |
Apr 09, 2015 | 33.27 | 33.28 | 33.06 | 33.20 | 515,404 | +0.14(+0.43%) |
Apr 08, 2015 | 33.44 | 33.48 | 32.99 | 33.06 | 705,569 | -0.15(-0.46%) |
Apr 07, 2015 | 33.37 | 33.51 | 33.16 | 33.21 | 723,434 | +0.19(+0.58%) |
Apr 06, 2015 | 32.89 | 33.32 | 32.86 | 33.02 | 736,749 | +0.16(+0.49%) |
Apr 02, 2015 | 32.68 | 32.86 | 32.86 | 32.86 | 663,464 | +0.38(+1.16%) |
Apr 01, 2015 | 32.44 | 32.58 | 32.28 | 32.48 | 1,285,107 | +0.42(+1.30%) |
Mar 31, 2015 | 31.93 | 32.26 | 31.87 | 32.06 | 1,852,569 | -0.90(-2.72%) |
Mar 30, 2015 | 32.69 | 33.02 | 32.65 | 32.96 | 563,776 | +0.19(+0.58%) |
Mar 27, 2015 | 32.69 | 32.95 | 32.59 | 32.77 | 772,553 | -0.08(-0.24%) |
Mar 26, 2015 | 32.97 | 33.01 | 32.64 | 32.85 | 1,077,947 | -0.50(-1.49%) |
Mar 25, 2015 | 33.71 | 33.74 | 33.30 | 33.35 | 1,007,394 | -0.34(-1.00%) |
Mar 24, 2015 | 34.12 | 34.18 | 33.61 | 33.69 | 1,109,794 | -0.38(-1.12%) |
Mar 23, 2015 | 34.04 | 34.25 | 34.01 | 34.07 | 718,372 | +0.42(+1.25%) |
Mar 20, 2015 | 33.57 | 33.86 | 33.51 | 33.65 | 1,597,605 | +0.42(+1.26%) |
Mar 19, 2015 | 33.40 | 33.53 | 33.20 | 33.23 | 1,695,742 | -0.78(-2.30%) |
Mar 18, 2015 | 33.26 | 34.11 | 33.19 | 34.01 | 1,585,504 | +0.11(+0.34%) |
Mar 17, 2015 | 33.59 | 33.99 | 33.54 | 33.89 | 819,122 | -0.02(-0.06%) |
Mar 16, 2015 | 33.59 | 34.04 | 33.59 | 33.91 | 797,512 | +0.60(+1.79%) |
Mar 13, 2015 | 33.26 | 33.34 | 32.99 | 33.32 | 816,300 | -0.36(-1.07%) |
Mar 12, 2015 | 33.93 | 33.99 | 33.53 | 33.68 | 838,612 | +0.20(+0.60%) |
Mar 11, 2015 | 33.71 | 33.78 | 33.42 | 33.48 | 984,512 | -0.62(-1.82%) |
Mar 10, 2015 | 34.60 | 34.62 | 33.99 | 34.10 | 2,028,604 | -1.04(-2.96%) |
Mar 09, 2015 | 35.42 | 35.27 | 34.97 | 35.14 | 729,590 | -0.27(-0.78%) |
Mar 06, 2015 | 36.03 | 36.03 | 35.31 | 35.42 | 1,362,146 | -1.12(-3.07%) |
Mar 05, 2015 | 36.61 | 36.64 | 36.44 | 36.54 | 1,996,149 | +0.63(+1.76%) |
Mar 04, 2015 | 35.72 | 35.96 | 35.91 | 35.91 | 588,829 | -0.01(-0.02%) |
Mar 03, 2015 | 35.91 | 35.95 | 35.73 | 35.91 | 779,984 | +0.15(+0.42%) |