Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.23 | 35.27 | 34.54 | 34.56 | 2,378,561 | -0.56(-1.59%) |
May 28, 2015 | 34.65 | 35.16 | 34.60 | 35.12 | 1,833,331 | +0.57(+1.66%) |
May 27, 2015 | 34.34 | 34.69 | 34.30 | 34.54 | 1,115,213 | +0.22(+0.65%) |
May 26, 2015 | 34.87 | 34.89 | 34.22 | 34.32 | 1,203,116 | -0.60(-1.71%) |
May 22, 2015 | 34.89 | 34.91 | 34.91 | 34.91 | 890,057 | +0.01(+0.02%) |
May 21, 2015 | 34.89 | 35.20 | 34.72 | 34.91 | 1,122,575 | -0.08(-0.24%) |
May 20, 2015 | 35.00 | 35.26 | 34.91 | 34.99 | 1,004,733 | -0.01(-0.02%) |
May 19, 2015 | 35.21 | 35.30 | 34.73 | 35.00 | 1,344,847 | -0.05(-0.13%) |
May 18, 2015 | 35.01 | 35.12 | 34.76 | 35.04 | 1,057,186 | -0.06(-0.17%) |
May 15, 2015 | 35.22 | 35.30 | 34.88 | 35.10 | 909,698 | +0.02(+0.06%) |
May 14, 2015 | 35.24 | 35.34 | 34.95 | 35.08 | 1,534,912 | +0.04(+0.11%) |
May 13, 2015 | 34.92 | 35.18 | 34.76 | 35.04 | 1,739,618 | +0.14(+0.39%) |
May 12, 2015 | 35.39 | 35.45 | 34.88 | 34.91 | 1,155,923 | -0.59(-1.67%) |
May 11, 2015 | 34.87 | 35.53 | 34.77 | 35.50 | 2,241,214 | +0.59(+1.70%) |
May 08, 2015 | 34.78 | 35.04 | 34.69 | 34.91 | 1,088,400 | +0.41(+1.18%) |
May 07, 2015 | 34.42 | 34.66 | 34.32 | 34.50 | 1,051,948 | +0.08(+0.23%) |
May 06, 2015 | 34.46 | 34.59 | 34.16 | 34.42 | 1,452,340 | +0.01(+0.03%) |
May 05, 2015 | 34.61 | 34.82 | 34.34 | 34.41 | 1,729,280 | -0.32(-0.91%) |
May 04, 2015 | 34.79 | 34.95 | 34.61 | 34.72 | 1,506,968 | -0.12(-0.35%) |
May 01, 2015 | 34.44 | 34.92 | 34.38 | 34.85 | 1,202,154 | +0.51(+1.48%) |
Apr 30, 2015 | 34.78 | 35.06 | 34.16 | 34.34 | 3,314,292 | -0.27(-0.77%) |
Apr 29, 2015 | 34.59 | 35.63 | 34.05 | 34.60 | 5,292,345 | -1.48(-4.11%) |
Apr 28, 2015 | 35.29 | 36.24 | 35.26 | 36.08 | 3,046,136 | +0.81(+2.28%) |
Apr 27, 2015 | 35.21 | 35.45 | 35.06 | 35.28 | 1,997,717 | +0.18(+0.52%) |
Apr 24, 2015 | 35.83 | 35.83 | 35.01 | 35.10 | 2,633,483 | -0.72(-2.02%) |
Apr 23, 2015 | 35.55 | 36.04 | 35.45 | 35.82 | 1,515,735 | +0.14(+0.40%) |
Apr 22, 2015 | 36.09 | 36.09 | 35.51 | 35.67 | 1,111,546 | -0.47(-1.30%) |
Apr 21, 2015 | 36.30 | 36.45 | 36.09 | 36.15 | 1,207,390 | +0.00(+0.00%) |
Apr 20, 2015 | 35.67 | 36.19 | 35.67 | 36.15 | 983,431 | +0.68(+1.93%) |
Apr 17, 2015 | 35.89 | 35.97 | 35.26 | 35.46 | 1,249,214 | -0.71(-1.97%) |
Apr 16, 2015 | 36.08 | 36.25 | 35.87 | 36.18 | 1,074,378 | -0.02(-0.04%) |
Apr 15, 2015 | 35.73 | 36.37 | 35.63 | 36.19 | 1,533,441 | +0.59(+1.64%) |
Apr 14, 2015 | 35.48 | 35.74 | 35.35 | 35.61 | 1,560,349 | +0.05(+0.14%) |
Apr 13, 2015 | 35.36 | 35.77 | 35.33 | 35.56 | 2,150,167 | +0.10(+0.29%) |
Apr 10, 2015 | 35.29 | 35.62 | 35.07 | 35.45 | 1,583,595 | +0.05(+0.15%) |
Apr 09, 2015 | 35.30 | 35.43 | 34.95 | 35.40 | 1,459,871 | +0.20(+0.56%) |
Apr 08, 2015 | 34.99 | 35.39 | 34.83 | 35.20 | 2,101,434 | +0.34(+0.98%) |
Apr 07, 2015 | 35.44 | 35.58 | 34.86 | 34.86 | 1,683,110 | -0.63(-1.78%) |
Apr 06, 2015 | 33.93 | 35.55 | 33.87 | 35.49 | 2,944,128 | +0.17(+0.48%) |
Apr 02, 2015 | 34.95 | 35.32 | 35.32 | 35.32 | 2,337,996 | -0.44(-1.24%) |
Apr 01, 2015 | 35.97 | 36.03 | 35.42 | 35.77 | 1,545,496 | -0.34(-0.95%) |
Mar 31, 2015 | 36.38 | 36.69 | 36.06 | 36.11 | 2,269,572 | -0.46(-1.27%) |
Mar 30, 2015 | 36.31 | 36.71 | 36.22 | 36.57 | 856,384 | +0.36(+0.99%) |
Mar 27, 2015 | 35.92 | 36.31 | 35.80 | 36.21 | 1,165,043 | +0.14(+0.40%) |
Mar 26, 2015 | 36.37 | 36.37 | 35.56 | 36.07 | 1,644,032 | -0.42(-1.15%) |
Mar 25, 2015 | 37.39 | 37.53 | 36.47 | 36.49 | 2,064,077 | -0.80(-2.14%) |
Mar 24, 2015 | 37.43 | 37.75 | 37.24 | 37.29 | 1,583,063 | -0.25(-0.66%) |
Mar 23, 2015 | 37.63 | 37.86 | 37.40 | 37.53 | 1,246,979 | -0.07(-0.19%) |
Mar 20, 2015 | 36.72 | 37.69 | 36.59 | 37.60 | 4,442,250 | +1.03(+2.80%) |
Mar 19, 2015 | 37.00 | 37.08 | 36.36 | 36.58 | 1,976,756 | -0.44(-1.19%) |
Mar 18, 2015 | 36.79 | 37.21 | 36.25 | 37.02 | 2,148,114 | +0.18(+0.49%) |
Mar 17, 2015 | 36.72 | 36.97 | 36.53 | 36.84 | 1,236,338 | -0.20(-0.53%) |
Mar 16, 2015 | 36.11 | 37.05 | 35.93 | 37.03 | 1,771,726 | +0.56(+1.54%) |
Mar 13, 2015 | 36.84 | 37.07 | 36.43 | 36.47 | 1,745,406 | -0.51(-1.38%) |
Mar 12, 2015 | 36.61 | 37.49 | 36.46 | 36.98 | 3,140,890 | -0.28(-0.75%) |
Mar 11, 2015 | 37.32 | 37.53 | 37.22 | 37.26 | 1,812,599 | +0.02(+0.04%) |
Mar 10, 2015 | 36.87 | 37.49 | 36.72 | 37.25 | 2,062,156 | +0.08(+0.20%) |
Mar 09, 2015 | 37.35 | 37.55 | 37.10 | 37.17 | 1,872,460 | -0.18(-0.48%) |
Mar 06, 2015 | 37.96 | 38.08 | 37.25 | 37.35 | 1,658,215 | -0.81(-2.11%) |
Mar 05, 2015 | 37.25 | 38.22 | 37.13 | 38.16 | 5,455,256 | +1.05(+2.82%) |
Mar 04, 2015 | 37.23 | 37.40 | 36.84 | 37.11 | 1,790,665 | -0.29(-0.76%) |
Mar 03, 2015 | 37.76 | 37.89 | 37.38 | 37.40 | 2,036,094 | -0.56(-1.49%) |