Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.89 | 33.98 | 33.69 | 33.81 | 1,209,405 | -0.15(-0.44%) |
May 28, 2015 | 33.92 | 34.08 | 33.43 | 33.96 | 1,094,657 | +0.15(+0.44%) |
May 27, 2015 | 32.95 | 33.88 | 32.76 | 33.81 | 705,603 | +0.98(+2.98%) |
May 26, 2015 | 33.08 | 33.08 | 32.67 | 32.84 | 949,494 | -0.07(-0.22%) |
May 22, 2015 | 32.96 | 32.91 | 32.91 | 32.91 | 301,948 | -0.06(-0.19%) |
May 21, 2015 | 33.32 | 33.32 | 32.87 | 32.97 | 373,333 | -0.32(-0.97%) |
May 20, 2015 | 33.84 | 33.84 | 33.28 | 33.29 | 364,985 | -0.50(-1.47%) |
May 19, 2015 | 33.97 | 34.01 | 33.60 | 33.79 | 376,410 | -0.22(-0.65%) |
May 18, 2015 | 33.80 | 34.63 | 33.54 | 34.01 | 1,044,072 | +0.22(+0.65%) |
May 15, 2015 | 33.42 | 34.09 | 33.23 | 33.79 | 667,414 | +0.44(+1.32%) |
May 14, 2015 | 32.66 | 33.38 | 32.61 | 33.35 | 1,126,085 | +0.74(+2.27%) |
May 13, 2015 | 33.34 | 33.57 | 32.57 | 32.61 | 625,713 | -0.51(-1.55%) |
May 12, 2015 | 33.04 | 33.34 | 32.53 | 33.12 | 556,265 | -0.13(-0.38%) |
May 11, 2015 | 33.76 | 33.89 | 33.11 | 33.25 | 447,774 | -0.61(-1.79%) |
May 08, 2015 | 33.88 | 34.68 | 33.76 | 33.85 | 382,947 | +0.20(+0.59%) |
May 07, 2015 | 32.72 | 33.84 | 32.69 | 33.66 | 423,044 | +0.95(+2.89%) |
May 06, 2015 | 32.97 | 33.28 | 32.44 | 32.71 | 695,994 | -0.31(-0.93%) |
May 05, 2015 | 34.18 | 34.40 | 32.96 | 33.02 | 512,922 | -1.25(-3.64%) |
May 04, 2015 | 34.48 | 35.04 | 34.25 | 34.26 | 509,607 | -0.09(-0.25%) |
May 01, 2015 | 33.79 | 34.53 | 33.50 | 34.35 | 656,476 | +0.49(+1.44%) |
Apr 30, 2015 | 35.02 | 35.27 | 33.62 | 33.86 | 739,753 | -1.41(-4.00%) |
Apr 29, 2015 | 36.03 | 36.15 | 35.25 | 35.27 | 390,206 | -1.02(-2.80%) |
Apr 28, 2015 | 36.29 | 36.53 | 36.11 | 36.29 | 410,215 | -0.14(-0.39%) |
Apr 27, 2015 | 36.67 | 37.11 | 36.40 | 36.43 | 476,209 | -0.24(-0.65%) |
Apr 24, 2015 | 36.83 | 36.85 | 36.28 | 36.67 | 772,998 | +0.59(+1.64%) |
Apr 23, 2015 | 35.84 | 36.31 | 35.84 | 36.08 | 550,678 | +0.24(+0.66%) |
Apr 22, 2015 | 35.93 | 35.96 | 35.64 | 35.84 | 228,084 | -0.06(-0.18%) |
Apr 21, 2015 | 35.84 | 36.16 | 35.74 | 35.90 | 686,311 | +0.22(+0.62%) |
Apr 20, 2015 | 35.29 | 35.71 | 35.17 | 35.68 | 438,329 | +0.59(+1.69%) |
Apr 17, 2015 | 35.08 | 35.36 | 34.93 | 35.09 | 657,454 | -0.32(-0.91%) |
Apr 16, 2015 | 34.98 | 35.45 | 34.82 | 35.41 | 347,580 | +0.32(+0.90%) |
Apr 15, 2015 | 35.45 | 35.58 | 35.02 | 35.10 | 230,620 | -0.15(-0.42%) |
Apr 14, 2015 | 35.08 | 35.55 | 34.91 | 35.25 | 298,584 | +0.24(+0.68%) |
Apr 13, 2015 | 35.42 | 35.42 | 35.00 | 35.01 | 586,802 | -0.30(-0.85%) |
Apr 10, 2015 | 35.56 | 36.04 | 35.05 | 35.31 | 445,408 | +0.00(+0.00%) |
Apr 09, 2015 | 35.64 | 35.82 | 34.80 | 35.31 | 941,574 | -0.39(-1.08%) |
Apr 08, 2015 | 35.46 | 35.88 | 35.27 | 35.70 | 574,330 | +0.33(+0.94%) |
Apr 07, 2015 | 36.50 | 36.50 | 35.35 | 35.37 | 485,326 | -1.25(-3.42%) |
Apr 06, 2015 | 36.49 | 37.01 | 36.47 | 36.62 | 439,924 | +0.09(+0.24%) |
Apr 02, 2015 | 36.30 | 36.53 | 36.53 | 36.53 | 379,812 | +0.21(+0.59%) |
Apr 01, 2015 | 36.56 | 36.60 | 35.82 | 36.32 | 719,359 | -0.40(-1.10%) |
Mar 31, 2015 | 36.45 | 36.76 | 36.12 | 36.72 | 833,794 | +0.17(+0.45%) |
Mar 30, 2015 | 36.14 | 36.63 | 35.97 | 36.56 | 390,372 | +0.53(+1.47%) |
Mar 27, 2015 | 35.94 | 36.11 | 35.60 | 36.03 | 481,161 | +0.18(+0.51%) |
Mar 26, 2015 | 35.93 | 36.18 | 35.54 | 35.85 | 437,802 | -0.21(-0.59%) |
Mar 25, 2015 | 37.18 | 37.33 | 36.04 | 36.06 | 603,412 | -1.25(-3.34%) |
Mar 24, 2015 | 37.96 | 38.17 | 37.28 | 37.30 | 503,755 | -0.74(-1.96%) |
Mar 23, 2015 | 38.42 | 38.47 | 37.74 | 38.05 | 485,610 | -0.45(-1.16%) |
Mar 20, 2015 | 36.98 | 38.53 | 36.89 | 38.49 | 1,150,947 | +1.73(+4.71%) |
Mar 19, 2015 | 36.58 | 37.01 | 36.43 | 36.76 | 574,084 | +0.04(+0.11%) |
Mar 18, 2015 | 36.57 | 36.90 | 35.60 | 36.72 | 1,015,866 | +0.12(+0.32%) |
Mar 17, 2015 | 36.60 | 37.01 | 36.40 | 36.61 | 407,623 | -0.09(-0.23%) |
Mar 16, 2015 | 36.65 | 36.90 | 36.51 | 36.69 | 381,276 | +0.34(+0.93%) |
Mar 13, 2015 | 36.54 | 36.72 | 35.94 | 36.36 | 411,989 | -0.17(-0.47%) |
Mar 12, 2015 | 35.97 | 36.60 | 35.95 | 36.53 | 506,754 | +0.89(+2.51%) |
Mar 11, 2015 | 35.80 | 35.92 | 35.40 | 35.64 | 529,942 | -0.11(-0.31%) |
Mar 10, 2015 | 35.19 | 36.03 | 34.99 | 35.75 | 838,120 | +0.27(+0.75%) |
Mar 09, 2015 | 35.13 | 35.53 | 35.03 | 35.48 | 858,628 | +0.56(+1.59%) |
Mar 06, 2015 | 36.17 | 36.17 | 34.55 | 34.92 | 1,572,372 | -1.90(-5.15%) |
Mar 05, 2015 | 37.49 | 37.71 | 36.79 | 36.82 | 604,711 | -0.53(-1.43%) |
Mar 04, 2015 | 38.01 | 38.12 | 37.33 | 37.35 | 289,552 | -0.77(-2.01%) |
Mar 03, 2015 | 38.60 | 38.75 | 37.85 | 38.12 | 432,675 | -0.71(-1.84%) |