Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.54 | 33.83 | 33.50 | 33.59 | 3,395,207 | -0.08(-0.24%) |
May 28, 2015 | 33.82 | 34.00 | 33.43 | 33.67 | 12,032,770 | -0.68(-1.98%) |
May 27, 2015 | 35.00 | 35.33 | 34.20 | 34.35 | 1,355,121 | -1.13(-3.18%) |
May 26, 2015 | 36.00 | 36.00 | 35.17 | 35.48 | 506,063 | -0.52(-1.44%) |
May 22, 2015 | 36.37 | 36.00 | 36.00 | 36.00 | 478,500 | -0.46(-1.26%) |
May 21, 2015 | 36.88 | 37.05 | 36.34 | 36.46 | 257,156 | -0.51(-1.38%) |
May 20, 2015 | 37.02 | 37.30 | 36.67 | 36.97 | 248,127 | +0.01(+0.03%) |
May 19, 2015 | 36.33 | 37.09 | 36.22 | 36.96 | 372,742 | +0.73(+2.01%) |
May 18, 2015 | 36.00 | 36.84 | 35.91 | 36.23 | 458,688 | +0.15(+0.42%) |
May 15, 2015 | 36.00 | 36.66 | 35.89 | 36.08 | 380,404 | +0.10(+0.28%) |
May 14, 2015 | 35.19 | 36.26 | 35.14 | 35.98 | 493,406 | +0.82(+2.33%) |
May 13, 2015 | 35.06 | 35.51 | 34.91 | 35.16 | 344,080 | -0.02(-0.06%) |
May 12, 2015 | 34.96 | 35.23 | 34.50 | 35.18 | 547,301 | +0.04(+0.11%) |
May 11, 2015 | 35.08 | 35.48 | 35.08 | 35.14 | 166,379 | +0.00(+0.00%) |
May 08, 2015 | 34.92 | 35.34 | 34.79 | 35.14 | 176,728 | +0.39(+1.12%) |
May 07, 2015 | 34.63 | 35.05 | 34.51 | 34.75 | 331,283 | +0.21(+0.61%) |
May 06, 2015 | 34.91 | 34.91 | 34.17 | 34.54 | 450,991 | -0.08(-0.23%) |
May 05, 2015 | 34.84 | 35.08 | 34.60 | 34.62 | 317,351 | -0.20(-0.57%) |
May 04, 2015 | 35.49 | 35.54 | 34.69 | 34.82 | 396,294 | -0.55(-1.55%) |
May 01, 2015 | 34.68 | 35.93 | 34.58 | 35.37 | 420,883 | +0.81(+2.34%) |
Apr 30, 2015 | 34.50 | 34.84 | 34.30 | 34.56 | 451,111 | +0.10(+0.29%) |
Apr 29, 2015 | 35.55 | 35.61 | 34.45 | 34.46 | 772,552 | -1.08(-3.04%) |
Apr 28, 2015 | 35.73 | 36.33 | 34.84 | 35.54 | 942,341 | +0.35(+0.99%) |
Apr 27, 2015 | 35.31 | 35.63 | 34.90 | 35.19 | 878,324 | +0.29(+0.83%) |
Apr 24, 2015 | 34.56 | 35.25 | 34.47 | 34.90 | 627,388 | +0.40(+1.16%) |
Apr 23, 2015 | 34.20 | 34.57 | 34.15 | 34.50 | 210,871 | +0.26(+0.76%) |
Apr 22, 2015 | 34.13 | 34.42 | 33.87 | 34.24 | 262,023 | +0.13(+0.38%) |
Apr 21, 2015 | 33.75 | 34.17 | 33.66 | 34.11 | 391,738 | +0.52(+1.55%) |
Apr 20, 2015 | 33.50 | 33.81 | 33.31 | 33.59 | 622,102 | -0.06(-0.18%) |
Apr 17, 2015 | 33.05 | 33.73 | 32.96 | 33.65 | 548,018 | +0.51(+1.54%) |
Apr 16, 2015 | 33.14 | 33.36 | 32.98 | 33.14 | 760,794 | -0.14(-0.42%) |
Apr 15, 2015 | 33.40 | 33.60 | 33.21 | 33.28 | 884,621 | +0.08(+0.24%) |
Apr 14, 2015 | 32.25 | 33.51 | 32.25 | 33.20 | 688,731 | +0.98(+3.04%) |
Apr 13, 2015 | 32.67 | 32.86 | 31.98 | 32.22 | 899,678 | -0.49(-1.50%) |
Apr 10, 2015 | 33.11 | 33.40 | 32.65 | 32.71 | 354,527 | -0.40(-1.21%) |
Apr 09, 2015 | 33.59 | 33.73 | 32.93 | 33.11 | 427,519 | -0.44(-1.31%) |
Apr 08, 2015 | 33.32 | 33.89 | 33.25 | 33.55 | 284,919 | +0.14(+0.42%) |
Apr 07, 2015 | 33.45 | 33.85 | 33.35 | 33.41 | 530,963 | +0.04(+0.12%) |
Apr 06, 2015 | 33.30 | 33.59 | 33.16 | 33.37 | 644,047 | -0.03(-0.09%) |
Apr 02, 2015 | 34.00 | 33.40 | 33.40 | 33.40 | 697,800 | -0.79(-2.31%) |
Apr 01, 2015 | 33.13 | 34.36 | 32.45 | 34.19 | 1,304,570 | +0.44(+1.30%) |
Mar 31, 2015 | 34.13 | 34.39 | 33.48 | 33.75 | 471,034 | -0.53(-1.55%) |
Mar 30, 2015 | 34.00 | 35.11 | 32.44 | 34.28 | 1,895,252 | -0.99(-2.81%) |
Mar 27, 2015 | 34.48 | 35.38 | 34.47 | 35.27 | 377,687 | +0.80(+2.32%) |
Mar 26, 2015 | 35.00 | 35.07 | 34.40 | 34.47 | 374,094 | -0.81(-2.30%) |
Mar 25, 2015 | 35.49 | 35.52 | 35.00 | 35.28 | 398,512 | -0.05(-0.14%) |
Mar 24, 2015 | 35.43 | 35.58 | 35.27 | 35.33 | 562,385 | -0.11(-0.31%) |
Mar 23, 2015 | 36.30 | 36.34 | 35.41 | 35.44 | 529,306 | -1.16(-3.17%) |
Mar 20, 2015 | 36.80 | 36.95 | 36.46 | 36.60 | 592,117 | -0.10(-0.27%) |
Mar 19, 2015 | 36.38 | 36.70 | 36.28 | 36.70 | 647,493 | +0.27(+0.74%) |
Mar 18, 2015 | 36.00 | 36.53 | 35.54 | 36.43 | 1,040,186 | +0.23(+0.64%) |
Mar 17, 2015 | 36.03 | 36.66 | 35.98 | 36.20 | 870,075 | +0.13(+0.36%) |
Mar 16, 2015 | 35.77 | 36.10 | 35.36 | 36.07 | 940,957 | +0.37(+1.04%) |
Mar 13, 2015 | 35.61 | 35.79 | 35.25 | 35.70 | 1,399,089 | +0.03(+0.08%) |
Mar 12, 2015 | 35.89 | 35.98 | 35.42 | 35.67 | 909,785 | -0.01(-0.03%) |
Mar 11, 2015 | 36.22 | 36.53 | 35.63 | 35.68 | 609,189 | -0.37(-1.03%) |
Mar 10, 2015 | 36.24 | 36.38 | 35.64 | 36.05 | 597,773 | -0.48(-1.31%) |
Mar 09, 2015 | 35.66 | 36.54 | 35.60 | 36.53 | 698,641 | +0.85(+2.38%) |
Mar 06, 2015 | 35.72 | 35.99 | 35.45 | 35.68 | 379,749 | -0.10(-0.28%) |
Mar 05, 2015 | 35.32 | 35.88 | 35.04 | 35.78 | 808,461 | +0.57(+1.62%) |
Mar 04, 2015 | 35.07 | 35.22 | 34.45 | 35.21 | 1,183,460 | +0.08(+0.23%) |
Mar 03, 2015 | 36.14 | 36.14 | 35.18 | 35.13 | 1,151,331 | -0.58(-1.62%) |