Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.44 | 35.87 | 34.78 | 35.13 | 245,473 | -0.33(-0.93%) |
May 28, 2015 | 34.95 | 35.50 | 34.50 | 35.46 | 367,582 | +0.07(+0.20%) |
May 27, 2015 | 35.31 | 35.83 | 35.06 | 35.39 | 322,042 | -0.08(-0.23%) |
May 26, 2015 | 36.26 | 36.89 | 35.24 | 35.47 | 656,494 | -0.71(-1.96%) |
May 22, 2015 | 39.81 | 36.18 | 36.18 | 36.18 | 1,194,300 | -3.18(-8.08%) |
May 21, 2015 | 37.40 | 39.89 | 37.28 | 39.36 | 960,628 | +2.03(+5.44%) |
May 20, 2015 | 38.00 | 38.00 | 36.85 | 37.33 | 379,756 | -0.66(-1.74%) |
May 19, 2015 | 36.33 | 38.20 | 36.15 | 37.99 | 637,794 | +1.78(+4.92%) |
May 18, 2015 | 37.20 | 37.20 | 36.09 | 36.21 | 352,794 | -0.79(-2.14%) |
May 15, 2015 | 37.01 | 37.55 | 36.56 | 37.00 | 191,275 | -0.09(-0.24%) |
May 14, 2015 | 36.79 | 37.69 | 36.10 | 37.09 | 422,622 | +0.78(+2.15%) |
May 13, 2015 | 36.41 | 36.66 | 35.86 | 36.31 | 232,746 | +0.00(+0.00%) |
May 12, 2015 | 36.81 | 36.81 | 35.62 | 36.31 | 444,259 | -0.89(-2.39%) |
May 11, 2015 | 37.60 | 38.24 | 37.11 | 37.20 | 344,862 | -0.08(-0.21%) |
May 08, 2015 | 37.53 | 37.73 | 36.22 | 37.28 | 432,559 | +0.02(+0.05%) |
May 07, 2015 | 37.46 | 38.12 | 36.96 | 37.26 | 531,341 | -0.18(-0.48%) |
May 06, 2015 | 38.63 | 38.95 | 36.21 | 37.44 | 794,914 | -0.90(-2.35%) |
May 05, 2015 | 38.50 | 40.50 | 37.75 | 38.34 | 1,276,284 | -1.22(-3.08%) |
May 04, 2015 | 36.00 | 39.92 | 35.50 | 39.56 | 1,615,788 | +4.39(+12.48%) |
May 01, 2015 | 34.00 | 36.20 | 33.60 | 35.17 | 911,305 | +2.05(+6.19%) |
Apr 30, 2015 | 34.40 | 34.81 | 32.83 | 33.12 | 501,848 | -1.41(-4.08%) |
Apr 29, 2015 | 35.07 | 35.14 | 34.23 | 34.53 | 402,634 | -0.57(-1.62%) |
Apr 28, 2015 | 34.84 | 35.30 | 33.40 | 35.10 | 504,634 | +0.33(+0.95%) |
Apr 27, 2015 | 34.73 | 35.41 | 34.12 | 34.77 | 550,210 | +0.26(+0.75%) |
Apr 24, 2015 | 34.10 | 34.71 | 33.67 | 34.51 | 377,389 | +0.56(+1.65%) |
Apr 23, 2015 | 33.07 | 34.09 | 32.72 | 33.95 | 471,980 | +0.95(+2.88%) |
Apr 22, 2015 | 32.59 | 33.16 | 32.11 | 33.00 | 250,377 | +0.55(+1.69%) |
Apr 21, 2015 | 32.49 | 33.25 | 31.84 | 32.45 | 497,709 | +0.13(+0.40%) |
Apr 20, 2015 | 31.55 | 32.48 | 31.40 | 32.32 | 398,614 | +0.92(+2.93%) |
Apr 17, 2015 | 31.81 | 31.97 | 31.25 | 31.40 | 447,891 | -0.53(-1.66%) |
Apr 16, 2015 | 31.50 | 32.19 | 31.30 | 31.93 | 371,022 | +0.45(+1.43%) |
Apr 15, 2015 | 32.09 | 32.49 | 31.30 | 31.48 | 472,993 | -0.76(-2.36%) |
Apr 14, 2015 | 31.36 | 32.55 | 30.75 | 32.24 | 573,394 | +0.74(+2.35%) |
Apr 13, 2015 | 31.91 | 31.97 | 31.40 | 31.50 | 700,905 | +0.50(+1.61%) |
Apr 10, 2015 | 31.59 | 31.73 | 30.50 | 31.00 | 3,350,829 | +0.04(+0.13%) |
Apr 09, 2015 | 31.66 | 31.80 | 30.50 | 30.96 | 315,145 | -0.70(-2.21%) |
Apr 08, 2015 | 31.27 | 32.40 | 30.64 | 31.66 | 563,411 | +1.32(+4.35%) |
Apr 07, 2015 | 31.05 | 31.08 | 30.29 | 30.34 | 329,061 | -0.76(-2.44%) |
Apr 06, 2015 | 31.50 | 31.61 | 31.00 | 31.10 | 214,914 | -0.62(-1.95%) |
Apr 02, 2015 | 32.11 | 31.72 | 31.72 | 31.72 | 68,800 | -0.32(-1.00%) |
Apr 01, 2015 | 32.00 | 32.44 | 31.91 | 32.04 | 147,549 | -0.10(-0.31%) |
Mar 31, 2015 | 31.68 | 32.20 | 31.68 | 32.14 | 126,483 | +0.26(+0.82%) |
Mar 30, 2015 | 32.12 | 32.50 | 31.79 | 31.88 | 197,763 | -0.22(-0.69%) |
Mar 27, 2015 | 31.46 | 32.31 | 31.15 | 32.10 | 271,324 | +0.64(+2.03%) |
Mar 26, 2015 | 31.60 | 31.60 | 31.01 | 31.46 | 134,150 | -0.24(-0.76%) |
Mar 25, 2015 | 31.95 | 32.42 | 31.25 | 31.70 | 234,333 | +0.04(+0.13%) |
Mar 24, 2015 | 30.45 | 31.86 | 30.27 | 31.66 | 364,147 | +1.39(+4.59%) |
Mar 23, 2015 | 30.47 | 30.96 | 30.11 | 30.27 | 285,953 | -0.20(-0.66%) |
Mar 20, 2015 | 31.36 | 31.37 | 30.35 | 30.47 | 494,424 | -0.51(-1.65%) |
Mar 19, 2015 | 30.10 | 31.39 | 30.00 | 30.98 | 277,769 | +1.04(+3.47%) |
Mar 18, 2015 | 29.90 | 30.40 | 29.55 | 29.94 | 230,174 | +0.12(+0.40%) |
Mar 17, 2015 | 31.00 | 31.49 | 29.75 | 29.82 | 460,611 | -1.20(-3.87%) |
Mar 16, 2015 | 30.17 | 31.73 | 29.96 | 31.02 | 453,584 | +1.06(+3.54%) |
Mar 13, 2015 | 30.75 | 31.50 | 29.50 | 29.96 | 1,051,862 | -2.00(-6.26%) |
Mar 12, 2015 | 32.81 | 33.07 | 30.25 | 31.96 | 1,077,408 | -0.70(-2.14%) |
Mar 11, 2015 | 32.31 | 34.60 | 32.15 | 32.66 | 1,641,439 | -2.89(-8.13%) |
Mar 10, 2015 | 35.50 | 36.88 | 33.86 | 35.55 | 1,582,441 | +0.46(+1.31%) |
Mar 09, 2015 | 33.29 | 35.29 | 33.22 | 35.09 | 891,174 | +1.98(+5.98%) |
Mar 06, 2015 | 32.31 | 33.17 | 31.94 | 33.11 | 322,754 | +1.16(+3.63%) |
Mar 05, 2015 | 32.34 | 32.39 | 31.51 | 31.95 | 217,216 | -0.15(-0.47%) |
Mar 04, 2015 | 31.06 | 32.24 | 31.43 | 32.10 | 201,142 | +0.67(+2.13%) |
Mar 03, 2015 | 31.78 | 32.19 | 31.20 | 31.43 | 897,581 | -0.68(-2.12%) |