Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.55 | 33.76 | 33.34 | 33.65 | 2,667,305 | +0.14(+0.41%) |
May 28, 2015 | 33.34 | 33.54 | 33.25 | 33.51 | 1,271,699 | +0.07(+0.22%) |
May 27, 2015 | 33.17 | 33.48 | 32.97 | 33.44 | 1,164,625 | +0.41(+1.24%) |
May 26, 2015 | 33.50 | 33.70 | 32.99 | 33.03 | 1,648,175 | -0.55(-1.65%) |
May 22, 2015 | 33.55 | 33.58 | 33.58 | 33.58 | 439,744 | -0.06(-0.19%) |
May 21, 2015 | 33.36 | 33.74 | 33.35 | 33.65 | 1,122,278 | +0.41(+1.22%) |
May 20, 2015 | 33.28 | 33.46 | 33.22 | 33.24 | 1,371,336 | -0.05(-0.14%) |
May 19, 2015 | 33.22 | 33.62 | 33.00 | 33.28 | 5,064,404 | -0.70(-2.05%) |
May 18, 2015 | 34.04 | 34.16 | 33.68 | 33.98 | 660,017 | -0.04(-0.11%) |
May 15, 2015 | 33.92 | 34.06 | 33.62 | 34.02 | 984,412 | +0.19(+0.56%) |
May 14, 2015 | 33.70 | 33.91 | 33.57 | 33.83 | 754,402 | +0.34(+1.03%) |
May 13, 2015 | 33.49 | 33.80 | 33.33 | 33.48 | 1,184,361 | +0.05(+0.16%) |
May 12, 2015 | 33.12 | 33.63 | 33.04 | 33.43 | 918,447 | +0.20(+0.60%) |
May 11, 2015 | 33.16 | 33.42 | 33.04 | 33.23 | 1,513,677 | +0.01(+0.03%) |
May 08, 2015 | 33.52 | 34.23 | 33.19 | 33.22 | 1,622,596 | -0.24(-0.73%) |
May 07, 2015 | 34.40 | 34.84 | 33.33 | 33.47 | 2,358,554 | -1.51(-4.32%) |
May 06, 2015 | 35.12 | 35.29 | 34.71 | 34.98 | 1,104,234 | -0.21(-0.59%) |
May 05, 2015 | 35.10 | 35.25 | 34.88 | 35.19 | 886,579 | +0.05(+0.13%) |
May 04, 2015 | 35.01 | 35.36 | 35.01 | 35.14 | 841,071 | +0.14(+0.39%) |
May 01, 2015 | 34.81 | 35.02 | 34.58 | 35.01 | 621,295 | +0.32(+0.91%) |
Apr 30, 2015 | 34.89 | 35.22 | 34.48 | 34.69 | 754,561 | -0.24(-0.70%) |
Apr 29, 2015 | 34.78 | 35.01 | 34.59 | 34.93 | 695,296 | -0.13(-0.36%) |
Apr 28, 2015 | 34.98 | 35.28 | 34.70 | 35.06 | 798,694 | +0.00(+0.00%) |
Apr 27, 2015 | 35.19 | 35.35 | 34.88 | 35.06 | 429,418 | -0.13(-0.36%) |
Apr 24, 2015 | 35.44 | 35.59 | 35.05 | 35.19 | 605,354 | -0.14(-0.38%) |
Apr 23, 2015 | 35.25 | 35.36 | 34.74 | 35.32 | 790,197 | +0.08(+0.23%) |
Apr 22, 2015 | 35.10 | 35.29 | 34.73 | 35.24 | 526,059 | +0.19(+0.54%) |
Apr 21, 2015 | 34.87 | 35.10 | 34.59 | 35.05 | 685,770 | +0.37(+1.07%) |
Apr 20, 2015 | 34.43 | 34.81 | 34.32 | 34.68 | 1,053,635 | +0.43(+1.27%) |
Apr 17, 2015 | 34.39 | 34.47 | 34.09 | 34.24 | 305,005 | -0.33(-0.94%) |
Apr 16, 2015 | 34.79 | 34.88 | 34.34 | 34.57 | 1,008,460 | -0.24(-0.70%) |
Apr 15, 2015 | 34.53 | 34.91 | 34.01 | 34.81 | 663,969 | +0.39(+1.13%) |
Apr 14, 2015 | 34.78 | 34.78 | 34.18 | 34.43 | 557,616 | -0.40(-1.14%) |
Apr 13, 2015 | 34.86 | 35.04 | 34.77 | 34.82 | 613,862 | +0.05(+0.13%) |
Apr 10, 2015 | 34.83 | 34.83 | 34.25 | 34.78 | 608,699 | +0.05(+0.13%) |
Apr 09, 2015 | 34.38 | 34.78 | 34.21 | 34.73 | 941,873 | +0.38(+1.11%) |
Apr 08, 2015 | 33.72 | 34.47 | 33.72 | 34.35 | 839,786 | +0.70(+2.07%) |
Apr 07, 2015 | 33.45 | 33.75 | 33.31 | 33.66 | 882,970 | +0.24(+0.70%) |
Apr 06, 2015 | 33.09 | 33.57 | 33.06 | 33.42 | 1,113,311 | +0.23(+0.68%) |
Apr 02, 2015 | 33.18 | 33.19 | 33.19 | 33.19 | 663,041 | -0.06(-0.19%) |
Apr 01, 2015 | 33.67 | 34.01 | 32.98 | 33.26 | 978,359 | -0.45(-1.34%) |
Mar 31, 2015 | 33.95 | 34.13 | 33.60 | 33.71 | 1,342,174 | -0.46(-1.35%) |
Mar 30, 2015 | 34.44 | 34.72 | 34.03 | 34.17 | 1,177,612 | -0.06(-0.18%) |
Mar 27, 2015 | 33.43 | 34.25 | 33.41 | 34.24 | 1,174,537 | +0.77(+2.30%) |
Mar 26, 2015 | 33.79 | 33.83 | 33.28 | 33.47 | 941,495 | -0.36(-1.07%) |
Mar 25, 2015 | 34.36 | 34.59 | 33.68 | 33.83 | 2,353,131 | -0.42(-1.22%) |
Mar 24, 2015 | 34.24 | 34.55 | 34.15 | 34.24 | 1,488,514 | -0.14(-0.39%) |
Mar 23, 2015 | 34.18 | 34.69 | 34.04 | 34.38 | 1,383,323 | +0.19(+0.56%) |
Mar 20, 2015 | 33.88 | 34.54 | 33.80 | 34.19 | 2,288,767 | +0.41(+1.21%) |
Mar 19, 2015 | 33.26 | 33.92 | 33.14 | 33.78 | 999,445 | +0.52(+1.58%) |
Mar 18, 2015 | 32.86 | 33.36 | 32.59 | 33.26 | 1,288,478 | +0.43(+1.32%) |
Mar 17, 2015 | 32.80 | 33.05 | 32.67 | 32.82 | 1,071,999 | -0.07(-0.22%) |
Mar 16, 2015 | 32.55 | 32.99 | 32.54 | 32.90 | 738,113 | +0.35(+1.08%) |
Mar 13, 2015 | 32.20 | 32.58 | 32.14 | 32.54 | 961,619 | +0.34(+1.07%) |
Mar 12, 2015 | 32.54 | 32.67 | 31.82 | 32.20 | 2,167,899 | -0.48(-1.47%) |
Mar 11, 2015 | 32.85 | 33.04 | 32.61 | 32.68 | 950,625 | -0.25(-0.77%) |
Mar 10, 2015 | 33.54 | 33.56 | 32.81 | 32.93 | 1,180,403 | -0.84(-2.49%) |
Mar 09, 2015 | 33.80 | 34.03 | 33.73 | 33.77 | 1,144,425 | -0.07(-0.21%) |
Mar 06, 2015 | 34.08 | 34.34 | 33.67 | 33.85 | 1,150,318 | -0.33(-0.95%) |
Mar 05, 2015 | 34.43 | 34.68 | 34.15 | 34.17 | 1,488,442 | -0.25(-0.74%) |
Mar 04, 2015 | 34.39 | 34.64 | 34.18 | 34.43 | 1,127,219 | -0.14(-0.39%) |
Mar 03, 2015 | 34.38 | 34.66 | 34.37 | 34.56 | 980,378 | +0.16(+0.47%) |