Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.22 | 35.22 | 35.05 | 35.14 | 655,652 | -0.07(-0.20%) |
May 28, 2015 | 35.17 | 35.21 | 35.10 | 35.21 | 488,756 | +0.04(+0.12%) |
May 27, 2015 | 34.97 | 35.18 | 34.86 | 35.17 | 524,493 | +0.32(+0.92%) |
May 26, 2015 | 35.02 | 35.05 | 34.79 | 34.85 | 852,397 | -0.17(-0.49%) |
May 22, 2015 | 35.04 | 35.02 | 35.02 | 35.02 | 556,830 | -0.04(-0.12%) |
May 21, 2015 | 34.91 | 35.10 | 34.87 | 35.06 | 769,515 | +0.19(+0.55%) |
May 20, 2015 | 34.89 | 34.97 | 34.82 | 34.87 | 378,237 | -0.01(-0.04%) |
May 19, 2015 | 34.94 | 34.96 | 34.84 | 34.88 | 499,242 | -0.02(-0.06%) |
May 18, 2015 | 34.82 | 34.95 | 34.77 | 34.90 | 384,549 | +0.08(+0.23%) |
May 15, 2015 | 34.73 | 34.84 | 34.58 | 34.82 | 404,162 | +0.04(+0.10%) |
May 14, 2015 | 34.65 | 34.79 | 34.56 | 34.79 | 726,700 | +0.27(+0.79%) |
May 13, 2015 | 34.68 | 34.70 | 34.39 | 34.52 | 4,380,892 | -0.06(-0.17%) |
May 12, 2015 | 34.60 | 34.70 | 34.45 | 34.57 | 1,630,897 | -0.08(-0.23%) |
May 11, 2015 | 34.70 | 34.76 | 34.62 | 34.65 | 522,486 | -0.04(-0.12%) |
May 08, 2015 | 34.60 | 34.71 | 34.35 | 34.70 | 294,771 | +0.33(+0.96%) |
May 07, 2015 | 34.28 | 34.38 | 34.24 | 34.37 | 1,214,652 | +0.13(+0.38%) |
May 06, 2015 | 34.49 | 34.50 | 34.13 | 34.24 | 2,552,429 | -0.04(-0.10%) |
May 05, 2015 | 34.60 | 34.65 | 34.27 | 34.27 | 1,983,720 | -0.36(-1.05%) |
May 04, 2015 | 34.70 | 34.70 | 34.57 | 34.64 | 1,460,582 | -0.03(-0.08%) |
May 01, 2015 | 34.57 | 34.67 | 34.48 | 34.67 | 1,310,274 | +0.13(+0.37%) |
Apr 30, 2015 | 34.63 | 34.72 | 34.43 | 34.54 | 3,430,257 | -0.19(-0.53%) |
Apr 29, 2015 | 34.67 | 34.77 | 34.58 | 34.72 | 2,908,189 | -0.08(-0.23%) |
Apr 28, 2015 | 34.72 | 34.86 | 34.60 | 34.80 | 967,306 | +0.20(+0.58%) |
Apr 27, 2015 | 34.86 | 34.86 | 34.60 | 34.60 | 1,086,997 | -0.17(-0.49%) |
Apr 24, 2015 | 34.89 | 34.89 | 34.75 | 34.77 | 4,002,519 | -0.07(-0.20%) |
Apr 23, 2015 | 34.67 | 34.87 | 34.65 | 34.85 | 2,192,548 | +0.17(+0.49%) |
Apr 22, 2015 | 34.60 | 34.74 | 34.52 | 34.67 | 390,287 | +0.09(+0.27%) |
Apr 21, 2015 | 34.55 | 34.67 | 34.52 | 34.58 | 561,348 | +0.03(+0.08%) |
Apr 20, 2015 | 34.45 | 34.61 | 34.41 | 34.55 | 619,167 | +0.22(+0.64%) |
Apr 17, 2015 | 34.52 | 34.52 | 34.26 | 34.33 | 774,346 | -0.37(-1.07%) |
Apr 16, 2015 | 34.62 | 34.87 | 34.52 | 34.70 | 607,520 | -0.01(-0.02%) |
Apr 15, 2015 | 34.54 | 34.75 | 34.45 | 34.71 | 498,317 | +0.29(+0.83%) |
Apr 14, 2015 | 34.40 | 34.53 | 34.34 | 34.42 | 4,357,518 | -0.04(-0.12%) |
Apr 13, 2015 | 34.68 | 34.76 | 34.47 | 34.47 | 1,078,184 | -0.20(-0.58%) |
Apr 10, 2015 | 34.65 | 34.72 | 34.62 | 34.67 | 1,278,962 | +0.06(+0.16%) |
Apr 09, 2015 | 34.50 | 34.64 | 34.42 | 34.61 | 509,114 | +0.08(+0.23%) |
Apr 08, 2015 | 34.42 | 34.56 | 34.38 | 34.53 | 3,946,577 | +0.14(+0.39%) |
Apr 07, 2015 | 34.43 | 34.52 | 34.36 | 34.40 | 391,754 | -0.08(-0.23%) |
Apr 06, 2015 | 33.85 | 34.47 | 33.85 | 34.47 | 1,084,280 | +0.34(+0.98%) |
Apr 02, 2015 | 34.00 | 34.14 | 34.14 | 34.14 | 419,163 | +0.21(+0.63%) |
Apr 01, 2015 | 34.02 | 34.02 | 33.84 | 33.92 | 758,858 | -0.18(-0.52%) |
Mar 31, 2015 | 34.17 | 34.30 | 34.07 | 34.10 | 1,646,484 | -0.28(-0.81%) |
Mar 30, 2015 | 34.15 | 34.40 | 34.15 | 34.38 | 1,155,223 | +0.37(+1.09%) |
Mar 27, 2015 | 33.78 | 34.03 | 33.76 | 34.01 | 825,844 | +0.16(+0.46%) |
Mar 26, 2015 | 33.92 | 33.93 | 33.69 | 33.85 | 504,456 | -0.14(-0.42%) |
Mar 25, 2015 | 34.47 | 34.47 | 33.93 | 34.00 | 1,608,381 | -0.38(-1.10%) |
Mar 24, 2015 | 34.41 | 34.52 | 34.33 | 34.37 | 505,592 | +0.02(+0.06%) |
Mar 23, 2015 | 34.50 | 34.57 | 34.35 | 34.35 | 985,336 | -0.19(-0.54%) |
Mar 20, 2015 | 34.32 | 34.54 | 34.27 | 34.54 | 1,078,383 | +0.31(+0.92%) |
Mar 19, 2015 | 34.18 | 34.31 | 34.10 | 34.22 | 2,025,972 | -0.10(-0.29%) |
Mar 18, 2015 | 33.75 | 34.39 | 33.69 | 34.32 | 367,994 | +0.31(+0.90%) |
Mar 17, 2015 | 34.02 | 34.08 | 33.80 | 34.02 | 636,484 | +0.03(+0.08%) |
Mar 16, 2015 | 33.90 | 34.00 | 33.81 | 33.99 | 1,124,678 | +0.26(+0.76%) |
Mar 13, 2015 | 33.75 | 33.79 | 33.54 | 33.73 | 1,059,613 | -0.12(-0.36%) |
Mar 12, 2015 | 33.60 | 33.86 | 33.56 | 33.85 | 1,169,253 | +0.35(+1.04%) |
Mar 11, 2015 | 33.45 | 33.60 | 33.36 | 33.50 | 1,011,706 | +0.11(+0.34%) |
Mar 10, 2015 | 33.49 | 33.65 | 33.39 | 33.39 | 932,542 | -0.30(-0.89%) |
Mar 09, 2015 | 33.92 | 33.92 | 33.67 | 33.69 | 802,291 | -0.01(-0.04%) |
Mar 06, 2015 | 33.95 | 34.10 | 33.68 | 33.70 | 787,808 | -0.39(-1.13%) |
Mar 05, 2015 | 34.06 | 34.19 | 34.00 | 34.09 | 1,163,257 | +0.09(+0.27%) |
Mar 04, 2015 | 34.15 | 34.15 | 33.93 | 34.00 | 3,871,412 | -0.16(-0.46%) |
Mar 03, 2015 | 34.27 | 34.32 | 34.05 | 34.15 | 1,033,797 | -0.14(-0.40%) |