Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.25 | 37.75 | 35.72 | 37.67 | 11,451,978 | +1.47(+4.05%) |
May 28, 2015 | 36.01 | 36.25 | 35.69 | 36.20 | 2,825,288 | +0.13(+0.36%) |
May 27, 2015 | 35.73 | 36.25 | 35.65 | 36.08 | 2,671,442 | +0.51(+1.42%) |
May 26, 2015 | 35.53 | 35.84 | 35.34 | 35.57 | 2,945,752 | +0.02(+0.04%) |
May 22, 2015 | 35.66 | 35.55 | 35.55 | 35.55 | 1,297,400 | -0.23(-0.66%) |
May 21, 2015 | 35.34 | 35.86 | 35.15 | 35.79 | 1,467,394 | +0.31(+0.89%) |
May 20, 2015 | 35.28 | 35.74 | 35.15 | 35.48 | 2,231,816 | +0.29(+0.82%) |
May 19, 2015 | 34.99 | 35.47 | 34.90 | 35.19 | 1,686,656 | +0.30(+0.87%) |
May 18, 2015 | 34.16 | 34.98 | 34.09 | 34.88 | 1,733,958 | +0.83(+2.42%) |
May 15, 2015 | 34.16 | 34.23 | 33.66 | 34.05 | 2,380,446 | -0.02(-0.07%) |
May 14, 2015 | 34.09 | 34.26 | 33.90 | 34.08 | 1,755,456 | +0.34(+0.99%) |
May 13, 2015 | 33.90 | 34.27 | 33.61 | 33.74 | 2,213,448 | +0.02(+0.06%) |
May 12, 2015 | 32.80 | 33.81 | 32.67 | 33.73 | 3,119,366 | +0.75(+2.26%) |
May 11, 2015 | 32.80 | 33.30 | 32.80 | 32.98 | 3,129,296 | +0.19(+0.58%) |
May 08, 2015 | 32.27 | 32.98 | 32.27 | 32.79 | 2,521,618 | +0.83(+2.60%) |
May 07, 2015 | 31.64 | 32.13 | 31.64 | 31.96 | 1,944,640 | +0.19(+0.58%) |
May 06, 2015 | 31.77 | 32.19 | 31.45 | 31.77 | 1,846,054 | +0.12(+0.39%) |
May 05, 2015 | 32.26 | 32.47 | 31.55 | 31.65 | 2,178,820 | -0.77(-2.36%) |
May 04, 2015 | 31.50 | 32.61 | 31.50 | 32.41 | 4,135,758 | +0.96(+3.07%) |
May 01, 2015 | 31.07 | 31.62 | 31.07 | 31.45 | 2,498,254 | +0.45(+1.47%) |
Apr 30, 2015 | 31.96 | 32.40 | 30.93 | 31.00 | 4,469,204 | -0.98(-3.06%) |
Apr 29, 2015 | 34.52 | 34.52 | 31.39 | 31.98 | 8,180,844 | -2.55(-7.37%) |
Apr 28, 2015 | 35.89 | 36.42 | 33.90 | 34.52 | 4,604,810 | -0.88(-2.47%) |
Apr 27, 2015 | 37.00 | 37.13 | 35.10 | 35.40 | 4,146,898 | -1.44(-3.91%) |
Apr 24, 2015 | 36.27 | 36.90 | 36.02 | 36.84 | 2,828,850 | +0.56(+1.56%) |
Apr 23, 2015 | 35.41 | 36.34 | 35.23 | 36.27 | 2,137,916 | +0.82(+2.31%) |
Apr 22, 2015 | 35.40 | 35.53 | 35.10 | 35.45 | 1,553,600 | +0.06(+0.17%) |
Apr 21, 2015 | 35.08 | 35.64 | 35.05 | 35.39 | 2,590,850 | +0.48(+1.39%) |
Apr 20, 2015 | 34.50 | 35.04 | 34.50 | 34.91 | 2,949,332 | +0.83(+2.44%) |
Apr 17, 2015 | 34.50 | 34.59 | 33.85 | 34.08 | 2,041,746 | -0.57(-1.66%) |
Apr 16, 2015 | 34.33 | 34.82 | 34.33 | 34.65 | 2,846,306 | +0.75(+2.23%) |
Apr 15, 2015 | 35.30 | 35.33 | 33.83 | 33.90 | 3,248,716 | -1.10(-3.16%) |
Apr 14, 2015 | 35.20 | 35.41 | 34.56 | 35.00 | 2,074,628 | -0.17(-0.50%) |
Apr 13, 2015 | 35.09 | 35.70 | 35.05 | 35.17 | 1,459,896 | +0.09(+0.26%) |
Apr 10, 2015 | 35.38 | 35.53 | 34.88 | 35.09 | 1,735,812 | -0.23(-0.64%) |
Apr 09, 2015 | 35.62 | 35.88 | 35.16 | 35.31 | 1,340,418 | -0.35(-0.98%) |
Apr 08, 2015 | 35.33 | 35.74 | 35.29 | 35.66 | 1,773,258 | +0.40(+1.13%) |
Apr 07, 2015 | 35.59 | 35.91 | 35.24 | 35.26 | 1,359,564 | -0.04(-0.11%) |
Apr 06, 2015 | 35.09 | 35.45 | 34.88 | 35.30 | 3,093,658 | +0.12(+0.34%) |
Apr 02, 2015 | 35.23 | 35.18 | 35.18 | 35.18 | 1,993,000 | -0.05(-0.16%) |
Apr 01, 2015 | 35.28 | 35.37 | 34.55 | 35.23 | 1,723,444 | -0.11(-0.31%) |
Mar 31, 2015 | 35.50 | 35.62 | 35.23 | 35.34 | 1,980,460 | -0.27(-0.76%) |
Mar 30, 2015 | 35.48 | 35.83 | 35.28 | 35.62 | 2,076,710 | +1.01(+2.90%) |
Mar 27, 2015 | 34.20 | 34.77 | 34.20 | 34.61 | 1,450,344 | +0.52(+1.51%) |
Mar 26, 2015 | 34.09 | 34.30 | 32.62 | 34.09 | 3,513,076 | -0.32(-0.93%) |
Mar 25, 2015 | 35.17 | 35.52 | 34.35 | 34.41 | 1,691,274 | -0.64(-1.83%) |
Mar 24, 2015 | 35.26 | 35.53 | 34.99 | 35.05 | 1,615,846 | -0.20(-0.57%) |
Mar 23, 2015 | 35.14 | 35.62 | 34.97 | 35.26 | 1,815,780 | +0.13(+0.37%) |
Mar 20, 2015 | 35.48 | 35.50 | 35.10 | 35.12 | 3,160,360 | -0.17(-0.48%) |
Mar 19, 2015 | 34.79 | 35.49 | 34.51 | 35.30 | 3,198,594 | +0.55(+1.60%) |
Mar 18, 2015 | 33.77 | 34.88 | 33.58 | 34.74 | 2,525,254 | +1.05(+3.12%) |
Mar 17, 2015 | 33.62 | 33.73 | 33.20 | 33.69 | 1,683,284 | +0.02(+0.04%) |
Mar 16, 2015 | 32.95 | 33.98 | 32.95 | 33.67 | 2,877,792 | +0.98(+3.00%) |
Mar 13, 2015 | 32.45 | 32.97 | 32.31 | 32.70 | 2,234,704 | +0.25(+0.77%) |
Mar 12, 2015 | 32.19 | 32.55 | 32.10 | 32.45 | 1,994,890 | +0.37(+1.15%) |
Mar 11, 2015 | 31.70 | 32.10 | 31.43 | 32.08 | 2,536,610 | +0.60(+1.91%) |
Mar 10, 2015 | 31.48 | 31.69 | 31.27 | 31.48 | 2,984,594 | -0.21(-0.68%) |
Mar 09, 2015 | 31.62 | 31.85 | 31.50 | 31.69 | 1,611,024 | +0.28(+0.88%) |
Mar 06, 2015 | 31.63 | 31.63 | 31.25 | 31.41 | 1,444,784 | -0.21(-0.66%) |
Mar 05, 2015 | 31.15 | 31.73 | 31.14 | 31.62 | 2,036,744 | +0.48(+1.56%) |
Mar 04, 2015 | 31.07 | 31.27 | 30.68 | 31.14 | 2,173,020 | +0.06(+0.19%) |
Mar 03, 2015 | 30.93 | 31.10 | 30.50 | 31.08 | 2,102,436 | +0.01(+0.03%) |