Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.26 | 34.39 | 33.45 | 33.57 | 3,925,813 | -0.57(-1.67%) |
May 28, 2015 | 34.10 | 34.27 | 34.03 | 34.14 | 1,941,777 | -0.13(-0.38%) |
May 27, 2015 | 34.21 | 34.44 | 34.09 | 34.27 | 2,927,186 | +0.25(+0.74%) |
May 26, 2015 | 34.21 | 34.36 | 33.88 | 34.02 | 3,370,686 | -0.38(-1.09%) |
May 22, 2015 | 34.39 | 34.39 | 34.39 | 34.39 | 2,957,343 | +0.00(+0.00%) |
May 21, 2015 | 34.19 | 34.45 | 34.01 | 34.39 | 3,431,860 | +0.17(+0.49%) |
May 20, 2015 | 34.43 | 34.44 | 34.10 | 34.23 | 3,188,862 | -0.24(-0.71%) |
May 19, 2015 | 34.41 | 34.71 | 34.35 | 34.47 | 4,109,903 | +0.00(+0.00%) |
May 18, 2015 | 34.09 | 34.52 | 33.92 | 34.47 | 2,853,108 | +0.22(+0.66%) |
May 15, 2015 | 34.45 | 34.56 | 33.81 | 34.24 | 4,812,604 | -0.22(-0.65%) |
May 14, 2015 | 34.11 | 34.63 | 34.06 | 34.47 | 6,755,316 | +0.68(+2.02%) |
May 13, 2015 | 33.61 | 33.94 | 33.54 | 33.79 | 3,552,322 | +0.28(+0.84%) |
May 12, 2015 | 33.87 | 33.87 | 33.50 | 33.51 | 2,962,446 | -0.48(-1.40%) |
May 11, 2015 | 33.71 | 34.05 | 33.66 | 33.98 | 4,555,164 | +0.24(+0.71%) |
May 08, 2015 | 33.93 | 34.19 | 33.65 | 33.74 | 5,036,442 | +0.32(+0.94%) |
May 07, 2015 | 33.36 | 33.50 | 33.17 | 33.43 | 9,574,205 | +0.12(+0.37%) |
May 06, 2015 | 32.84 | 33.40 | 32.66 | 33.31 | 10,587,105 | +0.55(+1.69%) |
May 05, 2015 | 34.48 | 34.55 | 32.63 | 32.75 | 16,382,057 | -1.79(-5.19%) |
May 04, 2015 | 34.59 | 34.75 | 34.47 | 34.55 | 3,405,713 | -0.19(-0.54%) |
May 01, 2015 | 34.67 | 34.97 | 34.64 | 34.73 | 3,440,931 | +0.20(+0.58%) |
Apr 30, 2015 | 34.10 | 34.80 | 34.07 | 34.53 | 4,511,644 | +0.42(+1.22%) |
Apr 29, 2015 | 34.27 | 34.71 | 34.01 | 34.12 | 3,581,945 | -0.25(-0.73%) |
Apr 28, 2015 | 34.29 | 34.44 | 33.89 | 34.37 | 4,668,722 | +0.09(+0.26%) |
Apr 27, 2015 | 34.49 | 34.53 | 34.21 | 34.28 | 3,199,322 | -0.22(-0.65%) |
Apr 24, 2015 | 34.01 | 34.53 | 33.79 | 34.50 | 3,886,217 | +0.51(+1.49%) |
Apr 23, 2015 | 34.03 | 34.18 | 33.83 | 33.99 | 3,357,612 | -0.10(-0.30%) |
Apr 22, 2015 | 33.79 | 34.19 | 33.72 | 34.10 | 5,873,422 | +0.33(+0.99%) |
Apr 21, 2015 | 34.85 | 35.01 | 33.64 | 33.76 | 9,539,476 | -1.37(-3.90%) |
Apr 20, 2015 | 35.03 | 35.41 | 34.91 | 35.13 | 4,084,479 | +0.39(+1.11%) |
Apr 17, 2015 | 34.98 | 35.09 | 34.55 | 34.75 | 5,668,018 | -0.40(-1.13%) |
Apr 16, 2015 | 35.18 | 35.46 | 35.05 | 35.14 | 4,914,051 | -0.04(-0.11%) |
Apr 15, 2015 | 35.36 | 35.52 | 35.12 | 35.18 | 4,214,878 | -0.17(-0.49%) |
Apr 14, 2015 | 35.73 | 35.93 | 35.31 | 35.36 | 4,262,406 | -0.40(-1.11%) |
Apr 13, 2015 | 36.19 | 36.31 | 35.65 | 35.75 | 7,035,188 | -0.42(-1.17%) |
Apr 10, 2015 | 35.20 | 36.31 | 35.14 | 36.18 | 7,697,300 | +1.15(+3.29%) |
Apr 09, 2015 | 35.03 | 35.25 | 34.95 | 35.03 | 3,176,380 | +0.00(+0.00%) |
Apr 08, 2015 | 34.68 | 35.11 | 34.59 | 35.03 | 3,235,530 | +0.33(+0.96%) |
Apr 07, 2015 | 34.91 | 35.16 | 34.69 | 34.69 | 2,679,045 | -0.22(-0.63%) |
Apr 06, 2015 | 34.89 | 35.05 | 34.84 | 34.91 | 3,130,829 | -0.23(-0.66%) |
Apr 02, 2015 | 35.27 | 35.14 | 35.14 | 35.14 | 2,271,783 | -0.15(-0.42%) |
Apr 01, 2015 | 35.48 | 35.52 | 34.92 | 35.29 | 3,728,532 | -0.38(-1.06%) |
Mar 31, 2015 | 35.43 | 36.03 | 35.37 | 35.67 | 4,667,472 | +0.18(+0.51%) |
Mar 30, 2015 | 35.12 | 35.61 | 35.12 | 35.49 | 2,686,671 | +0.51(+1.45%) |
Mar 27, 2015 | 34.82 | 35.11 | 34.77 | 34.98 | 3,692,997 | +0.13(+0.39%) |
Mar 26, 2015 | 34.57 | 34.91 | 34.51 | 34.85 | 3,224,141 | +0.20(+0.58%) |
Mar 25, 2015 | 35.07 | 35.09 | 34.62 | 34.65 | 3,967,266 | -0.45(-1.28%) |
Mar 24, 2015 | 35.03 | 35.23 | 34.87 | 35.10 | 2,607,062 | -0.04(-0.11%) |
Mar 23, 2015 | 35.47 | 35.60 | 35.08 | 35.14 | 3,338,983 | -0.44(-1.23%) |
Mar 20, 2015 | 35.05 | 35.66 | 34.93 | 35.57 | 6,535,800 | +0.70(+2.01%) |
Mar 19, 2015 | 35.38 | 35.41 | 34.85 | 34.87 | 3,022,338 | -0.57(-1.60%) |
Mar 18, 2015 | 35.09 | 35.60 | 34.60 | 35.44 | 4,566,253 | +0.26(+0.73%) |
Mar 17, 2015 | 35.06 | 35.39 | 34.84 | 35.18 | 3,686,772 | -0.06(-0.18%) |
Mar 16, 2015 | 35.26 | 35.46 | 35.21 | 35.25 | 3,002,602 | +0.09(+0.26%) |
Mar 13, 2015 | 35.21 | 35.32 | 34.87 | 35.16 | 4,605,486 | -0.11(-0.31%) |
Mar 12, 2015 | 34.94 | 35.30 | 34.67 | 35.27 | 4,446,979 | +0.53(+1.52%) |
Mar 11, 2015 | 34.94 | 35.22 | 34.69 | 34.74 | 4,391,267 | -0.16(-0.46%) |
Mar 10, 2015 | 35.00 | 35.24 | 34.87 | 34.90 | 4,212,042 | -0.49(-1.38%) |
Mar 09, 2015 | 35.68 | 35.86 | 35.38 | 35.39 | 3,697,378 | -0.09(-0.25%) |
Mar 06, 2015 | 35.40 | 35.64 | 35.05 | 35.48 | 7,108,105 | -0.24(-0.68%) |
Mar 05, 2015 | 36.26 | 36.31 | 35.52 | 35.72 | 3,247,819 | -0.43(-1.19%) |
Mar 04, 2015 | 36.28 | 36.33 | 35.85 | 36.15 | 3,477,211 | -0.25(-0.69%) |
Mar 03, 2015 | 36.49 | 36.52 | 36.22 | 36.40 | 3,319,679 | -0.22(-0.61%) |