Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.23 | 35.26 | 34.74 | 34.84 | 2,324,883 | -0.39(-1.11%) |
May 28, 2015 | 35.12 | 35.28 | 34.96 | 35.23 | 2,399,227 | +0.12(+0.34%) |
May 27, 2015 | 34.92 | 35.17 | 34.69 | 35.11 | 1,882,943 | +0.30(+0.86%) |
May 26, 2015 | 34.63 | 34.84 | 34.50 | 34.81 | 2,525,584 | +0.17(+0.49%) |
May 22, 2015 | 34.66 | 34.64 | 34.64 | 34.64 | 1,140,298 | +0.00(+0.00%) |
May 21, 2015 | 34.57 | 34.86 | 34.53 | 34.64 | 1,527,966 | -0.07(-0.21%) |
May 20, 2015 | 34.83 | 35.23 | 34.66 | 34.71 | 2,034,756 | -0.58(-1.65%) |
May 19, 2015 | 35.02 | 35.69 | 34.65 | 35.29 | 3,694,583 | +0.45(+1.29%) |
May 18, 2015 | 34.34 | 35.06 | 34.24 | 34.84 | 1,897,712 | +0.57(+1.66%) |
May 15, 2015 | 34.77 | 34.81 | 34.08 | 34.27 | 1,663,225 | -0.50(-1.43%) |
May 14, 2015 | 35.07 | 35.08 | 34.65 | 34.77 | 1,709,447 | -0.11(-0.31%) |
May 13, 2015 | 34.63 | 35.03 | 34.53 | 34.88 | 1,532,361 | +0.11(+0.33%) |
May 12, 2015 | 34.42 | 34.84 | 34.19 | 34.76 | 1,765,644 | +0.27(+0.78%) |
May 11, 2015 | 34.18 | 34.73 | 34.03 | 34.49 | 2,305,162 | +0.26(+0.75%) |
May 08, 2015 | 34.24 | 34.32 | 33.97 | 34.24 | 1,758,224 | +0.16(+0.48%) |
May 07, 2015 | 34.22 | 34.27 | 33.90 | 34.07 | 2,077,681 | -0.14(-0.42%) |
May 06, 2015 | 34.28 | 34.37 | 33.92 | 34.22 | 1,917,880 | +0.09(+0.27%) |
May 05, 2015 | 34.35 | 34.70 | 34.12 | 34.12 | 2,426,108 | -0.22(-0.64%) |
May 04, 2015 | 33.78 | 34.39 | 33.78 | 34.34 | 1,623,856 | +0.65(+1.94%) |
May 01, 2015 | 33.90 | 33.90 | 33.53 | 33.69 | 1,299,324 | -0.05(-0.15%) |
Apr 30, 2015 | 33.65 | 33.97 | 33.36 | 33.74 | 2,262,874 | +0.01(+0.02%) |
Apr 29, 2015 | 33.05 | 33.80 | 32.81 | 33.73 | 4,358,952 | +0.66(+2.00%) |
Apr 28, 2015 | 32.37 | 33.12 | 32.22 | 33.07 | 1,934,593 | +0.68(+2.09%) |
Apr 27, 2015 | 32.71 | 32.84 | 32.37 | 32.39 | 1,371,020 | -0.11(-0.35%) |
Apr 24, 2015 | 32.84 | 32.89 | 32.41 | 32.51 | 984,964 | -0.35(-1.06%) |
Apr 23, 2015 | 32.62 | 32.96 | 32.52 | 32.86 | 1,568,919 | +0.09(+0.26%) |
Apr 22, 2015 | 32.41 | 33.06 | 32.15 | 32.77 | 1,744,499 | +0.44(+1.36%) |
Apr 21, 2015 | 32.70 | 32.79 | 32.23 | 32.33 | 2,090,860 | -0.21(-0.66%) |
Apr 20, 2015 | 32.91 | 33.00 | 32.31 | 32.54 | 2,513,799 | -0.19(-0.59%) |
Apr 17, 2015 | 32.62 | 33.78 | 32.45 | 32.74 | 3,808,321 | -0.14(-0.43%) |
Apr 16, 2015 | 32.81 | 33.08 | 32.42 | 32.88 | 2,240,046 | +0.00(+0.00%) |
Apr 15, 2015 | 32.36 | 33.13 | 32.32 | 32.88 | 1,686,693 | +0.50(+1.54%) |
Apr 14, 2015 | 32.47 | 32.64 | 32.11 | 32.38 | 1,412,917 | -0.34(-1.04%) |
Apr 13, 2015 | 32.35 | 32.74 | 32.35 | 32.72 | 1,312,693 | +0.27(+0.83%) |
Apr 10, 2015 | 32.72 | 32.74 | 32.42 | 32.45 | 1,086,195 | -0.30(-0.91%) |
Apr 09, 2015 | 32.46 | 32.78 | 32.31 | 32.75 | 1,338,079 | +0.26(+0.79%) |
Apr 08, 2015 | 32.59 | 32.94 | 32.37 | 32.49 | 1,692,020 | -0.10(-0.31%) |
Apr 07, 2015 | 32.49 | 32.83 | 32.35 | 32.59 | 1,847,537 | +0.18(+0.55%) |
Apr 06, 2015 | 32.03 | 32.54 | 31.58 | 32.42 | 2,030,964 | -0.06(-0.18%) |
Apr 02, 2015 | 32.06 | 32.47 | 32.47 | 32.47 | 1,446,485 | +0.37(+1.15%) |
Apr 01, 2015 | 32.08 | 32.17 | 31.68 | 32.10 | 1,752,150 | -0.01(-0.04%) |
Mar 31, 2015 | 32.14 | 32.27 | 31.95 | 32.12 | 2,352,214 | -0.20(-0.62%) |
Mar 30, 2015 | 32.04 | 32.64 | 32.03 | 32.32 | 1,887,579 | +0.48(+1.52%) |
Mar 27, 2015 | 31.99 | 32.06 | 31.60 | 31.83 | 1,364,526 | -0.23(-0.71%) |
Mar 26, 2015 | 31.88 | 32.17 | 31.57 | 32.06 | 1,660,846 | +0.17(+0.54%) |
Mar 25, 2015 | 32.59 | 32.69 | 31.86 | 31.89 | 1,655,574 | -0.71(-2.18%) |
Mar 24, 2015 | 32.87 | 32.91 | 32.59 | 32.60 | 1,325,186 | -0.34(-1.04%) |
Mar 23, 2015 | 33.13 | 33.33 | 32.86 | 32.94 | 1,516,706 | -0.24(-0.73%) |
Mar 20, 2015 | 32.67 | 33.23 | 32.59 | 33.18 | 2,586,321 | +0.77(+2.37%) |
Mar 19, 2015 | 32.83 | 32.96 | 32.17 | 32.42 | 2,488,634 | -0.61(-1.85%) |
Mar 18, 2015 | 33.14 | 33.56 | 32.69 | 33.03 | 3,034,003 | -0.30(-0.90%) |
Mar 17, 2015 | 32.69 | 33.33 | 32.57 | 33.33 | 3,232,703 | +0.51(+1.56%) |
Mar 16, 2015 | 33.06 | 33.06 | 32.54 | 32.81 | 1,873,807 | +0.09(+0.26%) |
Mar 13, 2015 | 33.28 | 33.28 | 32.48 | 32.73 | 2,064,089 | -0.63(-1.90%) |
Mar 12, 2015 | 32.86 | 33.50 | 32.86 | 33.36 | 2,994,113 | +0.89(+2.74%) |
Mar 11, 2015 | 32.39 | 32.52 | 32.29 | 32.47 | 1,188,070 | +0.21(+0.64%) |
Mar 10, 2015 | 32.82 | 32.83 | 32.27 | 32.27 | 1,490,462 | -1.02(-3.07%) |
Mar 09, 2015 | 33.27 | 33.44 | 33.13 | 33.29 | 1,605,939 | -0.09(-0.25%) |
Mar 06, 2015 | 32.67 | 33.97 | 32.59 | 33.37 | 3,330,516 | +0.79(+2.44%) |
Mar 05, 2015 | 32.34 | 32.62 | 32.11 | 32.58 | 1,519,033 | +0.21(+0.66%) |
Mar 04, 2015 | 32.18 | 32.46 | 32.38 | 32.37 | 2,964,782 | -0.01(-0.04%) |
Mar 03, 2015 | 32.46 | 32.78 | 32.32 | 32.38 | 1,761,742 | -0.31(-0.95%) |