Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.28 | 34.40 | 33.47 | 33.59 | 3,924,149 | -0.57(-1.67%) |
May 28, 2015 | 34.11 | 34.28 | 34.05 | 34.16 | 1,940,954 | -0.13(-0.38%) |
May 27, 2015 | 34.22 | 34.45 | 34.10 | 34.28 | 2,925,946 | +0.25(+0.74%) |
May 26, 2015 | 34.22 | 34.38 | 33.90 | 34.03 | 3,369,258 | -0.38(-1.09%) |
May 22, 2015 | 34.41 | 34.41 | 34.41 | 34.41 | 2,956,090 | +0.00(+0.00%) |
May 21, 2015 | 34.21 | 34.47 | 34.03 | 34.41 | 3,430,406 | +0.17(+0.49%) |
May 20, 2015 | 34.45 | 34.46 | 34.11 | 34.24 | 3,187,510 | -0.24(-0.71%) |
May 19, 2015 | 34.43 | 34.73 | 34.37 | 34.48 | 4,108,161 | +0.00(+0.00%) |
May 18, 2015 | 34.10 | 34.54 | 33.93 | 34.48 | 2,851,899 | +0.23(+0.66%) |
May 15, 2015 | 34.46 | 34.57 | 33.83 | 34.26 | 4,810,564 | -0.23(-0.65%) |
May 14, 2015 | 34.12 | 34.64 | 34.08 | 34.48 | 6,752,453 | +0.68(+2.02%) |
May 13, 2015 | 33.62 | 33.95 | 33.55 | 33.80 | 3,550,817 | +0.28(+0.84%) |
May 12, 2015 | 33.89 | 33.89 | 33.51 | 33.52 | 2,961,190 | -0.48(-1.40%) |
May 11, 2015 | 33.73 | 34.07 | 33.67 | 34.00 | 4,553,234 | +0.24(+0.71%) |
May 08, 2015 | 33.94 | 34.21 | 33.66 | 33.76 | 5,034,307 | +0.32(+0.94%) |
May 07, 2015 | 33.38 | 33.51 | 33.18 | 33.44 | 9,570,147 | +0.12(+0.37%) |
May 06, 2015 | 32.86 | 33.42 | 32.67 | 33.32 | 10,582,618 | +0.55(+1.69%) |
May 05, 2015 | 34.50 | 34.56 | 32.64 | 32.77 | 16,375,114 | -1.79(-5.19%) |
May 04, 2015 | 34.61 | 34.76 | 34.48 | 34.56 | 3,404,269 | -0.19(-0.54%) |
May 01, 2015 | 34.69 | 34.99 | 34.65 | 34.75 | 3,439,473 | +0.20(+0.58%) |
Apr 30, 2015 | 34.12 | 34.81 | 34.09 | 34.55 | 4,509,731 | +0.42(+1.23%) |
Apr 29, 2015 | 34.28 | 34.73 | 34.02 | 34.13 | 3,580,427 | -0.25(-0.73%) |
Apr 28, 2015 | 34.30 | 34.46 | 33.91 | 34.38 | 4,666,744 | +0.09(+0.26%) |
Apr 27, 2015 | 34.51 | 34.55 | 34.23 | 34.29 | 3,197,966 | -0.23(-0.65%) |
Apr 24, 2015 | 34.03 | 34.54 | 33.80 | 34.52 | 3,884,570 | +0.51(+1.49%) |
Apr 23, 2015 | 34.05 | 34.19 | 33.84 | 34.01 | 3,356,189 | -0.10(-0.30%) |
Apr 22, 2015 | 33.80 | 34.20 | 33.73 | 34.11 | 5,870,933 | +0.33(+0.99%) |
Apr 21, 2015 | 34.86 | 35.02 | 33.65 | 33.78 | 9,535,433 | -1.37(-3.90%) |
Apr 20, 2015 | 35.04 | 35.42 | 34.92 | 35.15 | 4,082,747 | +0.39(+1.11%) |
Apr 17, 2015 | 34.99 | 35.11 | 34.57 | 34.76 | 5,665,615 | -0.40(-1.13%) |
Apr 16, 2015 | 35.19 | 35.47 | 35.07 | 35.16 | 4,911,969 | -0.04(-0.11%) |
Apr 15, 2015 | 35.37 | 35.53 | 35.14 | 35.20 | 4,213,091 | -0.17(-0.49%) |
Apr 14, 2015 | 35.74 | 35.95 | 35.33 | 35.37 | 4,260,599 | -0.40(-1.11%) |
Apr 13, 2015 | 36.21 | 36.32 | 35.67 | 35.77 | 7,032,206 | -0.42(-1.17%) |
Apr 10, 2015 | 35.21 | 36.33 | 35.16 | 36.19 | 7,694,037 | +1.15(+3.28%) |
Apr 09, 2015 | 35.05 | 35.26 | 34.97 | 35.04 | 3,175,034 | +0.00(+0.00%) |
Apr 08, 2015 | 34.70 | 35.12 | 34.61 | 35.04 | 3,234,158 | +0.33(+0.96%) |
Apr 07, 2015 | 34.92 | 35.18 | 34.70 | 34.71 | 2,677,910 | -0.22(-0.63%) |
Apr 06, 2015 | 34.91 | 35.06 | 34.86 | 34.93 | 3,129,502 | -0.23(-0.66%) |
Apr 02, 2015 | 35.28 | 35.16 | 35.16 | 35.16 | 2,270,820 | -0.15(-0.42%) |
Apr 01, 2015 | 35.50 | 35.53 | 34.93 | 35.31 | 3,726,951 | -0.38(-1.06%) |
Mar 31, 2015 | 35.44 | 36.05 | 35.38 | 35.69 | 4,665,494 | +0.18(+0.51%) |
Mar 30, 2015 | 35.13 | 35.62 | 35.13 | 35.51 | 2,685,532 | +0.51(+1.45%) |
Mar 27, 2015 | 34.84 | 35.12 | 34.79 | 35.00 | 3,691,432 | +0.14(+0.39%) |
Mar 26, 2015 | 34.59 | 34.92 | 34.52 | 34.86 | 3,222,775 | +0.20(+0.58%) |
Mar 25, 2015 | 35.09 | 35.10 | 34.64 | 34.66 | 3,965,585 | -0.45(-1.28%) |
Mar 24, 2015 | 35.05 | 35.24 | 34.89 | 35.11 | 2,605,957 | -0.04(-0.11%) |
Mar 23, 2015 | 35.49 | 35.62 | 35.09 | 35.15 | 3,337,567 | -0.44(-1.23%) |
Mar 20, 2015 | 35.06 | 35.67 | 34.94 | 35.59 | 6,533,030 | +0.70(+2.01%) |
Mar 19, 2015 | 35.39 | 35.43 | 34.86 | 34.89 | 3,021,057 | -0.57(-1.60%) |
Mar 18, 2015 | 35.10 | 35.62 | 34.61 | 35.45 | 4,564,317 | +0.26(+0.73%) |
Mar 17, 2015 | 35.08 | 35.40 | 34.85 | 35.20 | 3,685,209 | -0.06(-0.18%) |
Mar 16, 2015 | 35.27 | 35.47 | 35.22 | 35.26 | 3,001,329 | +0.09(+0.26%) |
Mar 13, 2015 | 35.22 | 35.33 | 34.89 | 35.17 | 4,603,534 | -0.11(-0.31%) |
Mar 12, 2015 | 34.95 | 35.32 | 34.69 | 35.28 | 4,445,095 | +0.53(+1.52%) |
Mar 11, 2015 | 34.95 | 35.24 | 34.71 | 34.75 | 4,389,406 | -0.16(-0.46%) |
Mar 10, 2015 | 35.01 | 35.26 | 34.89 | 34.91 | 4,210,257 | -0.49(-1.38%) |
Mar 09, 2015 | 35.70 | 35.87 | 35.40 | 35.40 | 3,695,811 | -0.09(-0.25%) |
Mar 06, 2015 | 35.42 | 35.65 | 35.06 | 35.49 | 7,105,092 | -0.24(-0.68%) |
Mar 05, 2015 | 36.28 | 36.32 | 35.54 | 35.74 | 3,246,442 | -0.43(-1.19%) |
Mar 04, 2015 | 36.30 | 36.34 | 35.87 | 36.17 | 3,475,737 | -0.25(-0.69%) |
Mar 03, 2015 | 36.51 | 36.54 | 36.23 | 36.42 | 3,318,272 | -0.23(-0.61%) |