Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.61 | 34.63 | 33.59 | 34.40 | 1,105,785 | -0.23(-0.66%) |
May 28, 2015 | 36.50 | 36.59 | 34.01 | 34.63 | 1,686,407 | -1.94(-5.30%) |
May 27, 2015 | 36.91 | 37.07 | 36.05 | 36.57 | 582,065 | -0.31(-0.84%) |
May 26, 2015 | 37.20 | 37.23 | 36.43 | 36.88 | 788,363 | -0.39(-1.05%) |
May 22, 2015 | 37.67 | 37.27 | 37.27 | 37.27 | 866,600 | -0.33(-0.88%) |
May 21, 2015 | 37.62 | 37.83 | 37.52 | 37.60 | 402,845 | -0.19(-0.50%) |
May 20, 2015 | 37.70 | 38.05 | 37.38 | 37.79 | 439,023 | -0.10(-0.26%) |
May 19, 2015 | 37.90 | 38.15 | 37.75 | 37.89 | 524,775 | +0.01(+0.03%) |
May 18, 2015 | 38.01 | 38.28 | 37.31 | 37.88 | 529,836 | -0.07(-0.18%) |
May 15, 2015 | 37.29 | 38.62 | 37.17 | 37.95 | 861,210 | +0.50(+1.34%) |
May 14, 2015 | 38.18 | 38.20 | 37.17 | 37.45 | 800,327 | -0.30(-0.79%) |
May 13, 2015 | 37.20 | 38.00 | 36.91 | 37.75 | 706,299 | +0.71(+1.92%) |
May 12, 2015 | 36.00 | 37.24 | 35.80 | 37.04 | 819,157 | +0.85(+2.35%) |
May 11, 2015 | 36.00 | 36.30 | 35.82 | 36.19 | 431,147 | +0.19(+0.53%) |
May 08, 2015 | 36.10 | 36.28 | 35.82 | 36.00 | 281,748 | +0.18(+0.50%) |
May 07, 2015 | 35.76 | 36.13 | 35.75 | 35.82 | 341,577 | -0.21(-0.58%) |
May 06, 2015 | 36.19 | 36.47 | 35.88 | 36.03 | 483,196 | +0.09(+0.25%) |
May 05, 2015 | 36.99 | 37.11 | 35.93 | 35.94 | 463,335 | -1.22(-3.28%) |
May 04, 2015 | 37.39 | 37.39 | 36.90 | 37.16 | 495,992 | -0.01(-0.03%) |
May 01, 2015 | 36.80 | 37.33 | 36.50 | 37.17 | 1,035,161 | +0.40(+1.09%) |
Apr 30, 2015 | 37.14 | 37.39 | 36.51 | 36.77 | 708,738 | -0.39(-1.05%) |
Apr 29, 2015 | 38.70 | 35.57 | 36.57 | 37.16 | 957,261 | +1.59(+4.47%) |
Apr 28, 2015 | 35.53 | 36.10 | 35.20 | 35.57 | 422,262 | +0.19(+0.54%) |
Apr 27, 2015 | 35.71 | 35.75 | 34.87 | 35.38 | 420,563 | -0.29(-0.81%) |
Apr 24, 2015 | 35.60 | 35.85 | 35.37 | 35.67 | 251,474 | -0.03(-0.08%) |
Apr 23, 2015 | 35.90 | 36.18 | 35.46 | 35.70 | 285,806 | -0.41(-1.15%) |
Apr 22, 2015 | 35.72 | 36.37 | 35.34 | 36.12 | 184,142 | +0.27(+0.77%) |
Apr 21, 2015 | 35.68 | 36.05 | 35.35 | 35.84 | 248,051 | +0.19(+0.53%) |
Apr 20, 2015 | 36.15 | 36.29 | 35.07 | 35.65 | 378,604 | -0.21(-0.59%) |
Apr 17, 2015 | 36.41 | 36.57 | 35.67 | 35.86 | 369,003 | -0.84(-2.29%) |
Apr 16, 2015 | 37.25 | 37.25 | 36.66 | 36.70 | 293,781 | -0.69(-1.85%) |
Apr 15, 2015 | 37.08 | 37.66 | 36.58 | 37.39 | 542,240 | +0.34(+0.92%) |
Apr 14, 2015 | 36.82 | 37.27 | 36.76 | 37.05 | 374,502 | +0.30(+0.82%) |
Apr 13, 2015 | 36.98 | 37.26 | 36.53 | 36.75 | 230,618 | -0.22(-0.60%) |
Apr 10, 2015 | 36.80 | 37.12 | 36.40 | 36.97 | 268,788 | +0.42(+1.15%) |
Apr 09, 2015 | 36.80 | 36.99 | 36.08 | 36.55 | 255,837 | -0.43(-1.16%) |
Apr 08, 2015 | 36.32 | 37.11 | 36.31 | 36.98 | 252,987 | +0.53(+1.45%) |
Apr 07, 2015 | 36.25 | 36.63 | 36.15 | 36.45 | 233,978 | +0.09(+0.25%) |
Apr 06, 2015 | 37.08 | 37.49 | 36.30 | 36.36 | 306,425 | -1.10(-2.94%) |
Apr 02, 2015 | 36.47 | 37.46 | 37.46 | 37.46 | 466,600 | +0.97(+2.66%) |
Apr 01, 2015 | 35.64 | 36.51 | 35.28 | 36.49 | 318,772 | +0.72(+2.01%) |
Mar 31, 2015 | 34.85 | 36.08 | 34.65 | 35.77 | 263,283 | +0.74(+2.11%) |
Mar 30, 2015 | 35.39 | 35.49 | 34.95 | 35.03 | 328,955 | -0.34(-0.96%) |
Mar 27, 2015 | 35.13 | 35.38 | 34.77 | 35.37 | 377,808 | +0.37(+1.06%) |
Mar 26, 2015 | 35.60 | 35.60 | 34.80 | 35.00 | 357,212 | -0.25(-0.71%) |
Mar 25, 2015 | 34.00 | 35.77 | 33.70 | 35.25 | 775,674 | +1.47(+4.35%) |
Mar 24, 2015 | 34.56 | 34.56 | 33.51 | 33.78 | 401,035 | -0.84(-2.43%) |
Mar 23, 2015 | 34.47 | 34.92 | 34.47 | 34.62 | 228,644 | -0.01(-0.03%) |
Mar 20, 2015 | 34.10 | 34.98 | 33.40 | 34.63 | 685,468 | +0.63(+1.85%) |
Mar 19, 2015 | 34.15 | 34.47 | 33.66 | 34.00 | 258,322 | -0.10(-0.29%) |
Mar 18, 2015 | 33.45 | 34.16 | 32.98 | 34.10 | 953,729 | +0.54(+1.61%) |
Mar 17, 2015 | 33.66 | 33.98 | 33.05 | 33.56 | 529,151 | -0.25(-0.74%) |
Mar 16, 2015 | 33.76 | 34.46 | 33.70 | 33.81 | 310,134 | -0.44(-1.28%) |
Mar 13, 2015 | 34.26 | 34.66 | 33.43 | 34.25 | 422,482 | -0.77(-2.20%) |
Mar 12, 2015 | 34.53 | 35.20 | 34.30 | 35.02 | 281,977 | +0.84(+2.46%) |
Mar 11, 2015 | 34.13 | 34.24 | 33.61 | 34.18 | 373,450 | +0.25(+0.74%) |
Mar 10, 2015 | 33.11 | 34.29 | 33.05 | 33.93 | 711,893 | +0.35(+1.04%) |
Mar 09, 2015 | 34.06 | 34.32 | 33.19 | 33.58 | 454,067 | -0.31(-0.91%) |
Mar 06, 2015 | 34.80 | 35.02 | 33.85 | 33.89 | 605,519 | -1.25(-3.56%) |
Mar 05, 2015 | 35.56 | 35.98 | 34.70 | 35.14 | 506,188 | -0.42(-1.18%) |
Mar 04, 2015 | 34.35 | 35.80 | 33.90 | 35.56 | 651,947 | +1.05(+3.04%) |
Mar 03, 2015 | 36.13 | 36.13 | 34.38 | 34.51 | 760,454 | -1.64(-4.54%) |