Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.78 | 35.12 | 34.50 | 34.61 | 96,010 | -0.23(-0.67%) |
May 28, 2015 | 34.71 | 34.90 | 34.37 | 34.85 | 43,996 | +0.07(+0.19%) |
May 27, 2015 | 34.52 | 34.91 | 34.18 | 34.78 | 58,252 | +0.27(+0.78%) |
May 26, 2015 | 35.02 | 35.08 | 34.12 | 34.51 | 76,068 | -0.68(-1.93%) |
May 22, 2015 | 35.09 | 35.19 | 35.19 | 35.19 | 67,153 | +0.07(+0.19%) |
May 21, 2015 | 35.18 | 35.58 | 34.91 | 35.12 | 72,480 | +0.04(+0.11%) |
May 20, 2015 | 35.11 | 35.36 | 34.69 | 35.09 | 76,317 | -0.04(-0.11%) |
May 19, 2015 | 35.59 | 35.59 | 34.57 | 35.12 | 77,125 | -0.52(-1.46%) |
May 18, 2015 | 35.65 | 35.95 | 35.25 | 35.65 | 71,909 | -0.16(-0.44%) |
May 15, 2015 | 36.46 | 36.68 | 35.59 | 35.80 | 50,274 | -0.63(-1.73%) |
May 14, 2015 | 36.55 | 37.12 | 36.13 | 36.44 | 120,840 | +0.20(+0.54%) |
May 13, 2015 | 36.17 | 36.34 | 35.68 | 36.24 | 98,301 | +0.49(+1.38%) |
May 12, 2015 | 35.62 | 35.62 | 34.86 | 35.75 | 104,619 | +0.06(+0.18%) |
May 11, 2015 | 35.66 | 36.24 | 35.63 | 35.68 | 55,916 | +0.08(+0.23%) |
May 08, 2015 | 35.71 | 35.91 | 35.38 | 35.60 | 108,594 | +0.39(+1.11%) |
May 07, 2015 | 35.37 | 35.98 | 34.92 | 35.21 | 166,353 | -0.20(-0.55%) |
May 06, 2015 | 36.62 | 36.65 | 35.35 | 35.40 | 149,232 | -1.02(-2.80%) |
May 05, 2015 | 36.65 | 37.02 | 35.97 | 36.43 | 162,008 | -0.19(-0.51%) |
May 04, 2015 | 36.38 | 36.76 | 35.90 | 36.61 | 176,304 | +0.30(+0.82%) |
May 01, 2015 | 37.30 | 37.85 | 35.88 | 36.31 | 154,509 | -0.82(-2.20%) |
Apr 30, 2015 | 36.95 | 38.49 | 36.85 | 37.13 | 353,642 | -0.01(-0.03%) |
Apr 29, 2015 | 37.84 | 38.39 | 37.06 | 37.14 | 160,810 | -1.22(-3.17%) |
Apr 28, 2015 | 37.76 | 38.68 | 37.48 | 38.36 | 109,719 | +0.59(+1.57%) |
Apr 27, 2015 | 37.38 | 38.26 | 36.94 | 37.76 | 134,001 | +0.38(+1.02%) |
Apr 24, 2015 | 37.42 | 37.74 | 37.04 | 37.38 | 85,021 | -0.10(-0.27%) |
Apr 23, 2015 | 37.26 | 37.70 | 37.18 | 37.48 | 161,333 | +0.21(+0.57%) |
Apr 22, 2015 | 37.43 | 37.43 | 36.96 | 37.27 | 72,709 | +0.00(+0.00%) |
Apr 21, 2015 | 37.61 | 37.61 | 36.99 | 37.27 | 103,943 | -0.33(-0.89%) |
Apr 20, 2015 | 37.22 | 38.86 | 36.63 | 37.61 | 188,963 | +0.47(+1.28%) |
Apr 17, 2015 | 36.62 | 37.37 | 36.30 | 37.13 | 136,142 | +0.09(+0.25%) |
Apr 16, 2015 | 37.58 | 37.65 | 36.44 | 37.04 | 93,715 | -0.55(-1.46%) |
Apr 15, 2015 | 37.40 | 38.02 | 37.15 | 37.59 | 82,000 | +0.31(+0.82%) |
Apr 14, 2015 | 37.35 | 37.51 | 36.71 | 37.28 | 73,780 | +0.06(+0.17%) |
Apr 13, 2015 | 36.86 | 37.29 | 36.48 | 37.22 | 61,255 | +0.40(+1.08%) |
Apr 10, 2015 | 35.79 | 36.93 | 35.44 | 36.82 | 124,248 | +0.94(+2.61%) |
Apr 09, 2015 | 36.00 | 36.09 | 35.38 | 35.88 | 44,981 | -0.31(-0.85%) |
Apr 08, 2015 | 36.35 | 36.38 | 35.82 | 36.18 | 62,555 | -0.02(-0.05%) |
Apr 07, 2015 | 36.79 | 36.92 | 36.10 | 36.20 | 63,985 | -0.68(-1.84%) |
Apr 06, 2015 | 36.70 | 37.13 | 36.50 | 36.88 | 84,895 | -0.07(-0.20%) |
Apr 02, 2015 | 35.98 | 36.96 | 36.96 | 36.96 | 56,218 | +0.80(+2.21%) |
Apr 01, 2015 | 35.42 | 36.18 | 35.40 | 36.16 | 58,877 | +0.47(+1.33%) |
Mar 31, 2015 | 35.28 | 35.81 | 34.83 | 35.68 | 68,007 | +0.00(+0.00%) |
Mar 30, 2015 | 35.19 | 35.94 | 35.19 | 35.68 | 59,495 | +0.53(+1.51%) |
Mar 27, 2015 | 35.11 | 35.31 | 34.65 | 35.15 | 77,127 | -0.07(-0.18%) |
Mar 26, 2015 | 35.55 | 35.72 | 34.97 | 35.22 | 77,590 | -0.25(-0.71%) |
Mar 25, 2015 | 36.18 | 36.20 | 35.30 | 35.47 | 79,071 | -0.49(-1.37%) |
Mar 24, 2015 | 35.90 | 36.18 | 35.50 | 35.96 | 112,574 | +0.04(+0.10%) |
Mar 23, 2015 | 36.44 | 36.59 | 35.40 | 35.92 | 161,267 | -0.37(-1.02%) |
Mar 20, 2015 | 35.27 | 36.74 | 34.76 | 36.30 | 283,875 | +1.27(+3.63%) |
Mar 19, 2015 | 35.09 | 35.09 | 34.57 | 35.02 | 56,017 | -0.25(-0.71%) |
Mar 18, 2015 | 34.42 | 35.53 | 34.22 | 35.27 | 64,719 | +0.61(+1.77%) |
Mar 17, 2015 | 33.84 | 34.90 | 33.84 | 34.66 | 129,611 | +0.50(+1.47%) |
Mar 16, 2015 | 34.09 | 34.40 | 33.52 | 34.16 | 79,024 | +0.06(+0.19%) |
Mar 13, 2015 | 33.84 | 34.34 | 33.30 | 34.10 | 100,845 | +0.09(+0.27%) |
Mar 12, 2015 | 34.40 | 34.62 | 33.84 | 34.00 | 67,765 | -0.01(-0.03%) |
Mar 11, 2015 | 33.57 | 34.08 | 33.36 | 34.01 | 88,984 | +0.39(+1.16%) |
Mar 10, 2015 | 33.52 | 33.73 | 33.35 | 33.62 | 60,691 | -0.52(-1.52%) |
Mar 09, 2015 | 33.96 | 34.50 | 33.96 | 34.14 | 66,537 | +0.45(+1.35%) |
Mar 06, 2015 | 33.74 | 34.06 | 32.86 | 33.69 | 99,186 | -0.59(-1.73%) |
Mar 05, 2015 | 33.99 | 34.49 | 33.51 | 34.28 | 61,291 | +0.37(+1.10%) |
Mar 04, 2015 | 34.17 | 34.18 | 33.27 | 33.91 | 50,371 | -0.27(-0.79%) |
Mar 03, 2015 | 34.21 | 34.61 | 33.88 | 34.18 | 66,832 | -0.24(-0.70%) |