Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.77 | 34.88 | 34.28 | 34.31 | 734,248 | -0.49(-1.42%) |
May 28, 2015 | 34.80 | 35.00 | 34.68 | 34.80 | 502,622 | -0.03(-0.09%) |
May 27, 2015 | 34.54 | 34.87 | 34.38 | 34.83 | 441,193 | +0.42(+1.21%) |
May 26, 2015 | 34.76 | 34.79 | 34.16 | 34.42 | 511,721 | -0.38(-1.11%) |
May 22, 2015 | 34.68 | 34.80 | 34.80 | 34.80 | 341,984 | -0.07(-0.19%) |
May 21, 2015 | 35.38 | 35.38 | 34.67 | 34.87 | 485,424 | -0.35(-0.99%) |
May 20, 2015 | 35.36 | 35.51 | 35.13 | 35.21 | 386,697 | +0.01(+0.03%) |
May 19, 2015 | 35.02 | 35.24 | 34.93 | 35.20 | 510,995 | +0.14(+0.39%) |
May 18, 2015 | 34.98 | 35.15 | 34.76 | 35.07 | 474,971 | -0.09(-0.27%) |
May 15, 2015 | 34.88 | 35.21 | 34.85 | 35.16 | 451,695 | +0.37(+1.05%) |
May 14, 2015 | 34.27 | 34.80 | 34.19 | 34.79 | 277,408 | +0.72(+2.12%) |
May 13, 2015 | 34.64 | 34.89 | 34.00 | 34.07 | 402,170 | -0.37(-1.07%) |
May 12, 2015 | 34.19 | 34.45 | 33.91 | 34.44 | 466,130 | +0.03(+0.09%) |
May 11, 2015 | 34.77 | 35.07 | 34.27 | 34.41 | 564,121 | -0.47(-1.36%) |
May 08, 2015 | 34.99 | 35.52 | 34.85 | 34.88 | 525,779 | +0.26(+0.75%) |
May 07, 2015 | 34.08 | 34.66 | 34.01 | 34.62 | 562,984 | +0.53(+1.56%) |
May 06, 2015 | 34.16 | 34.37 | 33.94 | 34.09 | 485,346 | -0.15(-0.43%) |
May 05, 2015 | 34.50 | 34.57 | 33.97 | 34.24 | 616,975 | -0.40(-1.14%) |
May 04, 2015 | 34.34 | 34.76 | 34.32 | 34.63 | 852,003 | +0.32(+0.93%) |
May 01, 2015 | 34.19 | 34.65 | 34.13 | 34.31 | 525,343 | +0.18(+0.54%) |
Apr 30, 2015 | 34.43 | 34.71 | 34.02 | 34.13 | 983,789 | -0.67(-1.92%) |
Apr 29, 2015 | 35.75 | 35.80 | 34.79 | 34.80 | 647,035 | -0.41(-1.16%) |
Apr 28, 2015 | 34.91 | 35.32 | 34.79 | 35.21 | 759,598 | +0.29(+0.82%) |
Apr 27, 2015 | 35.18 | 35.41 | 34.72 | 34.92 | 403,521 | -0.17(-0.49%) |
Apr 24, 2015 | 34.99 | 35.23 | 34.86 | 35.09 | 294,692 | +0.11(+0.30%) |
Apr 23, 2015 | 34.75 | 35.06 | 34.73 | 34.99 | 250,927 | +0.18(+0.52%) |
Apr 22, 2015 | 35.01 | 35.12 | 34.72 | 34.81 | 262,991 | -0.12(-0.35%) |
Apr 21, 2015 | 34.95 | 35.29 | 34.81 | 34.93 | 312,422 | +0.09(+0.25%) |
Apr 20, 2015 | 34.88 | 35.09 | 34.75 | 34.84 | 312,821 | +0.05(+0.15%) |
Apr 17, 2015 | 34.72 | 34.95 | 34.56 | 34.79 | 454,770 | -0.16(-0.45%) |
Apr 16, 2015 | 34.62 | 35.06 | 34.45 | 34.95 | 305,532 | +0.32(+0.92%) |
Apr 15, 2015 | 35.02 | 35.10 | 34.59 | 34.63 | 350,617 | -0.39(-1.11%) |
Apr 14, 2015 | 34.82 | 35.28 | 34.82 | 35.02 | 449,642 | +0.38(+1.11%) |
Apr 13, 2015 | 34.53 | 35.01 | 34.46 | 34.63 | 366,308 | +0.19(+0.55%) |
Apr 10, 2015 | 34.42 | 34.73 | 34.27 | 34.45 | 501,122 | +0.38(+1.12%) |
Apr 09, 2015 | 35.08 | 35.15 | 34.03 | 34.06 | 745,733 | -1.12(-3.18%) |
Apr 08, 2015 | 35.41 | 35.41 | 35.02 | 35.18 | 427,086 | -0.11(-0.32%) |
Apr 07, 2015 | 36.03 | 36.09 | 35.27 | 35.29 | 289,682 | -0.70(-1.95%) |
Apr 06, 2015 | 35.76 | 36.33 | 35.76 | 35.99 | 315,029 | +0.24(+0.68%) |
Apr 02, 2015 | 35.34 | 35.75 | 35.75 | 35.75 | 276,315 | +0.36(+1.01%) |
Apr 01, 2015 | 35.46 | 35.68 | 35.07 | 35.39 | 408,713 | +0.05(+0.13%) |
Mar 31, 2015 | 35.42 | 35.58 | 35.17 | 35.35 | 350,079 | -0.17(-0.48%) |
Mar 30, 2015 | 35.15 | 35.54 | 34.99 | 35.52 | 451,582 | +0.54(+1.53%) |
Mar 27, 2015 | 34.97 | 35.17 | 34.75 | 34.98 | 445,830 | +0.15(+0.43%) |
Mar 26, 2015 | 34.96 | 35.15 | 34.59 | 34.83 | 350,476 | -0.18(-0.50%) |
Mar 25, 2015 | 35.55 | 35.83 | 34.81 | 35.01 | 674,750 | -0.56(-1.58%) |
Mar 24, 2015 | 35.93 | 36.06 | 35.53 | 35.57 | 513,853 | -0.51(-1.41%) |
Mar 23, 2015 | 36.14 | 36.43 | 35.95 | 36.08 | 389,561 | -0.11(-0.31%) |
Mar 20, 2015 | 35.45 | 36.22 | 35.37 | 36.19 | 1,387,252 | +0.86(+2.44%) |
Mar 19, 2015 | 35.30 | 35.69 | 35.12 | 35.33 | 466,506 | -0.13(-0.36%) |
Mar 18, 2015 | 34.65 | 35.67 | 34.44 | 35.46 | 645,243 | +0.66(+1.89%) |
Mar 17, 2015 | 34.69 | 34.96 | 34.41 | 34.80 | 493,770 | +0.06(+0.17%) |
Mar 16, 2015 | 34.50 | 35.11 | 34.34 | 34.75 | 365,530 | +0.29(+0.83%) |
Mar 13, 2015 | 34.60 | 34.94 | 34.13 | 34.46 | 393,156 | -0.14(-0.41%) |
Mar 12, 2015 | 34.45 | 34.96 | 34.31 | 34.60 | 979,797 | +0.35(+1.01%) |
Mar 11, 2015 | 34.43 | 34.47 | 34.03 | 34.25 | 703,797 | -0.04(-0.12%) |
Mar 10, 2015 | 33.97 | 34.33 | 33.88 | 34.29 | 533,189 | +0.29(+0.86%) |
Mar 09, 2015 | 33.78 | 34.13 | 33.72 | 34.00 | 456,987 | +0.47(+1.40%) |
Mar 06, 2015 | 34.51 | 34.51 | 33.18 | 33.53 | 953,646 | -1.49(-4.25%) |
Mar 05, 2015 | 35.20 | 35.40 | 34.99 | 35.02 | 284,228 | +0.00(+0.00%) |
Mar 04, 2015 | 35.44 | 35.47 | 34.89 | 35.02 | 287,886 | -0.45(-1.26%) |
Mar 03, 2015 | 35.44 | 35.67 | 35.06 | 35.47 | 414,625 | -0.05(-0.13%) |