Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.52 | 35.78 | 34.97 | 35.10 | 292,213 | -0.38(-1.07%) |
May 28, 2015 | 35.68 | 36.06 | 35.44 | 35.48 | 236,948 | -0.38(-1.06%) |
May 27, 2015 | 35.56 | 36.07 | 35.23 | 35.86 | 164,649 | +0.41(+1.16%) |
May 26, 2015 | 35.50 | 35.67 | 35.24 | 35.45 | 267,343 | -0.14(-0.39%) |
May 22, 2015 | 35.58 | 35.59 | 35.59 | 35.59 | 156,900 | +0.07(+0.20%) |
May 21, 2015 | 35.67 | 35.84 | 35.39 | 35.52 | 177,789 | -0.21(-0.59%) |
May 20, 2015 | 35.82 | 35.98 | 35.31 | 35.73 | 297,528 | -0.40(-1.11%) |
May 19, 2015 | 35.50 | 36.24 | 35.03 | 36.13 | 391,003 | +0.98(+2.77%) |
May 18, 2015 | 34.63 | 35.20 | 34.48 | 35.16 | 290,405 | +0.52(+1.52%) |
May 15, 2015 | 34.68 | 34.92 | 34.55 | 34.63 | 227,438 | -0.00(-0.01%) |
May 14, 2015 | 34.42 | 34.71 | 34.12 | 34.63 | 428,637 | +0.12(+0.36%) |
May 13, 2015 | 34.54 | 34.73 | 34.15 | 34.51 | 255,733 | +0.02(+0.06%) |
May 12, 2015 | 34.50 | 34.73 | 33.92 | 34.49 | 270,090 | -0.08(-0.23%) |
May 11, 2015 | 34.36 | 35.00 | 34.36 | 34.57 | 388,836 | -0.14(-0.40%) |
May 08, 2015 | 35.29 | 35.40 | 34.35 | 34.71 | 487,415 | -0.23(-0.66%) |
May 07, 2015 | 35.85 | 35.85 | 34.26 | 34.94 | 985,283 | +0.97(+2.86%) |
May 06, 2015 | 34.71 | 34.71 | 33.74 | 33.97 | 1,044,735 | -0.61(-1.76%) |
May 05, 2015 | 34.48 | 34.92 | 34.30 | 34.58 | 453,977 | -0.02(-0.06%) |
May 04, 2015 | 34.25 | 34.71 | 34.22 | 34.60 | 458,896 | +0.43(+1.26%) |
May 01, 2015 | 33.77 | 34.43 | 33.53 | 34.17 | 339,173 | +0.41(+1.21%) |
Apr 30, 2015 | 34.15 | 34.37 | 33.54 | 33.76 | 486,705 | -0.49(-1.43%) |
Apr 29, 2015 | 34.57 | 34.94 | 34.03 | 34.25 | 630,714 | -0.61(-1.75%) |
Apr 28, 2015 | 34.56 | 34.98 | 33.98 | 34.86 | 189,708 | +0.33(+0.96%) |
Apr 27, 2015 | 34.94 | 35.39 | 34.41 | 34.53 | 243,052 | -0.30(-0.86%) |
Apr 24, 2015 | 34.81 | 35.09 | 34.70 | 34.83 | 159,809 | -0.07(-0.20%) |
Apr 23, 2015 | 35.00 | 35.16 | 34.72 | 34.90 | 148,918 | -0.06(-0.17%) |
Apr 22, 2015 | 34.41 | 35.15 | 34.30 | 34.96 | 230,438 | +0.43(+1.25%) |
Apr 21, 2015 | 34.75 | 34.82 | 34.29 | 34.53 | 284,077 | -0.18(-0.52%) |
Apr 20, 2015 | 34.26 | 34.97 | 34.26 | 34.71 | 191,779 | +0.57(+1.67%) |
Apr 17, 2015 | 34.08 | 34.55 | 34.02 | 34.14 | 271,731 | -0.32(-0.93%) |
Apr 16, 2015 | 34.77 | 34.79 | 34.33 | 34.46 | 300,809 | -0.31(-0.89%) |
Apr 15, 2015 | 34.78 | 34.97 | 34.66 | 34.77 | 320,523 | +0.04(+0.12%) |
Apr 14, 2015 | 34.97 | 35.12 | 34.54 | 34.73 | 350,828 | -0.13(-0.37%) |
Apr 13, 2015 | 35.00 | 35.11 | 34.77 | 34.86 | 231,177 | -0.11(-0.31%) |
Apr 10, 2015 | 34.97 | 35.09 | 34.78 | 34.97 | 276,520 | +0.05(+0.14%) |
Apr 09, 2015 | 34.67 | 34.75 | 34.52 | 34.92 | 554,812 | +0.33(+0.95%) |
Apr 08, 2015 | 33.96 | 35.02 | 33.81 | 34.59 | 652,715 | +0.75(+2.22%) |
Apr 07, 2015 | 33.96 | 34.06 | 33.60 | 33.84 | 357,816 | -0.04(-0.12%) |
Apr 06, 2015 | 33.34 | 34.13 | 33.12 | 33.88 | 667,274 | +0.43(+1.29%) |
Apr 02, 2015 | 33.08 | 33.45 | 33.45 | 33.45 | 401,500 | +0.38(+1.15%) |
Apr 01, 2015 | 32.81 | 33.11 | 32.33 | 33.07 | 515,562 | +0.09(+0.27%) |
Mar 31, 2015 | 32.67 | 33.08 | 32.33 | 32.98 | 373,102 | +0.22(+0.67%) |
Mar 30, 2015 | 31.94 | 33.16 | 31.92 | 32.76 | 548,680 | +0.92(+2.89%) |
Mar 27, 2015 | 31.46 | 31.91 | 31.28 | 31.84 | 167,994 | +0.42(+1.34%) |
Mar 26, 2015 | 30.63 | 31.48 | 30.50 | 31.42 | 264,802 | +0.62(+2.01%) |
Mar 25, 2015 | 31.28 | 31.43 | 30.68 | 30.80 | 288,302 | -0.28(-0.90%) |
Mar 24, 2015 | 31.24 | 31.50 | 30.07 | 31.08 | 322,242 | -0.23(-0.73%) |
Mar 23, 2015 | 30.94 | 31.48 | 30.74 | 31.31 | 179,796 | +0.30(+0.97%) |
Mar 20, 2015 | 31.81 | 31.83 | 30.98 | 31.01 | 421,254 | -0.55(-1.74%) |
Mar 19, 2015 | 31.41 | 31.77 | 31.03 | 31.56 | 257,260 | -0.08(-0.25%) |
Mar 18, 2015 | 32.00 | 32.15 | 31.21 | 31.64 | 303,240 | -0.52(-1.62%) |
Mar 17, 2015 | 31.60 | 32.33 | 31.28 | 32.16 | 496,856 | +0.50(+1.58%) |
Mar 16, 2015 | 31.09 | 31.74 | 31.07 | 31.66 | 386,925 | +0.79(+2.56%) |
Mar 13, 2015 | 31.02 | 31.03 | 30.47 | 30.87 | 226,404 | -0.05(-0.16%) |
Mar 12, 2015 | 30.88 | 31.09 | 30.32 | 30.92 | 220,002 | +0.27(+0.88%) |
Mar 11, 2015 | 30.53 | 30.80 | 30.24 | 30.65 | 352,347 | +0.14(+0.46%) |
Mar 10, 2015 | 30.22 | 30.76 | 29.92 | 30.51 | 288,767 | -0.10(-0.33%) |
Mar 09, 2015 | 30.32 | 30.67 | 30.07 | 30.61 | 237,891 | +0.39(+1.29%) |
Mar 06, 2015 | 30.76 | 31.32 | 30.14 | 30.22 | 378,956 | -0.90(-2.89%) |
Mar 05, 2015 | 30.52 | 31.30 | 30.35 | 31.12 | 357,561 | +0.68(+2.23%) |
Mar 04, 2015 | 30.02 | 30.76 | 30.18 | 30.44 | 206,714 | +0.27(+0.88%) |
Mar 03, 2015 | 30.61 | 30.65 | 30.08 | 30.18 | 245,362 | -0.48(-1.58%) |