Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.42 | 33.77 | 33.24 | 33.26 | 2,773,024 | -0.27(-0.80%) |
May 28, 2015 | 33.10 | 33.83 | 32.97 | 33.52 | 3,749,318 | +0.28(+0.83%) |
May 27, 2015 | 34.06 | 34.14 | 32.76 | 33.25 | 8,194,210 | -0.76(-2.24%) |
May 26, 2015 | 34.69 | 34.76 | 33.98 | 34.01 | 4,437,471 | -0.64(-1.86%) |
May 22, 2015 | 34.66 | 34.65 | 34.65 | 34.65 | 2,387,345 | -0.06(-0.16%) |
May 21, 2015 | 34.96 | 35.01 | 34.60 | 34.71 | 2,439,989 | -0.27(-0.76%) |
May 20, 2015 | 34.95 | 35.27 | 34.40 | 34.98 | 2,774,958 | +0.13(+0.37%) |
May 19, 2015 | 35.25 | 35.82 | 34.75 | 34.85 | 3,773,602 | +0.00(+0.00%) |
May 18, 2015 | 34.69 | 34.99 | 34.34 | 34.85 | 2,573,197 | +0.47(+1.36%) |
May 15, 2015 | 33.42 | 34.62 | 33.42 | 34.38 | 3,525,249 | +0.62(+1.82%) |
May 14, 2015 | 33.68 | 33.90 | 33.39 | 33.76 | 2,148,004 | +0.34(+1.02%) |
May 13, 2015 | 33.62 | 33.95 | 33.16 | 33.42 | 3,400,865 | -0.21(-0.63%) |
May 12, 2015 | 33.30 | 33.81 | 32.96 | 33.63 | 2,001,723 | +0.22(+0.66%) |
May 11, 2015 | 33.61 | 33.61 | 33.27 | 33.41 | 1,372,964 | -0.23(-0.68%) |
May 08, 2015 | 33.86 | 34.12 | 33.60 | 33.64 | 1,775,613 | +0.24(+0.72%) |
May 07, 2015 | 32.84 | 33.61 | 32.78 | 33.40 | 2,856,449 | +0.57(+1.74%) |
May 06, 2015 | 32.76 | 32.87 | 32.21 | 32.83 | 2,449,971 | +0.16(+0.48%) |
May 05, 2015 | 32.91 | 33.15 | 32.43 | 32.68 | 2,139,969 | -0.21(-0.64%) |
May 04, 2015 | 33.07 | 33.27 | 32.74 | 32.89 | 3,832,234 | -0.04(-0.11%) |
May 01, 2015 | 32.75 | 33.14 | 32.60 | 32.92 | 2,533,775 | +0.25(+0.76%) |
Apr 30, 2015 | 33.09 | 33.20 | 32.59 | 32.68 | 2,432,073 | -0.56(-1.69%) |
Apr 29, 2015 | 33.55 | 33.75 | 32.83 | 33.24 | 3,286,041 | -0.63(-1.85%) |
Apr 28, 2015 | 33.63 | 34.01 | 33.40 | 33.86 | 1,867,330 | +0.11(+0.33%) |
Apr 27, 2015 | 34.06 | 34.18 | 33.66 | 33.75 | 2,649,968 | -0.08(-0.24%) |
Apr 24, 2015 | 33.35 | 33.95 | 33.22 | 33.84 | 3,547,973 | +0.69(+2.08%) |
Apr 23, 2015 | 34.35 | 34.40 | 33.13 | 33.15 | 6,206,447 | -1.44(-4.17%) |
Apr 22, 2015 | 35.66 | 35.83 | 34.47 | 34.59 | 3,745,338 | -1.07(-2.99%) |
Apr 21, 2015 | 35.14 | 35.87 | 35.08 | 35.66 | 3,639,247 | +0.64(+1.84%) |
Apr 20, 2015 | 35.42 | 35.54 | 34.78 | 35.01 | 2,758,401 | -0.25(-0.70%) |
Apr 17, 2015 | 35.37 | 35.39 | 34.83 | 35.26 | 4,006,084 | -0.38(-1.06%) |
Apr 16, 2015 | 36.57 | 36.57 | 35.55 | 35.64 | 3,874,129 | -1.13(-3.08%) |
Apr 15, 2015 | 36.55 | 36.92 | 36.43 | 36.77 | 2,128,793 | +0.29(+0.78%) |
Apr 14, 2015 | 36.27 | 36.58 | 35.89 | 36.48 | 1,596,910 | +0.37(+1.02%) |
Apr 13, 2015 | 36.51 | 36.56 | 36.04 | 36.12 | 1,989,453 | -0.37(-1.01%) |
Apr 10, 2015 | 36.60 | 36.74 | 36.14 | 36.48 | 1,387,854 | -0.12(-0.33%) |
Apr 09, 2015 | 36.54 | 36.65 | 36.03 | 36.60 | 3,752,995 | -0.05(-0.13%) |
Apr 08, 2015 | 35.81 | 36.72 | 35.73 | 36.65 | 3,078,215 | +0.92(+2.57%) |
Apr 07, 2015 | 36.59 | 36.59 | 35.57 | 35.73 | 2,780,992 | -0.95(-2.58%) |
Apr 06, 2015 | 36.64 | 37.08 | 36.46 | 36.68 | 2,019,142 | -0.01(-0.03%) |
Apr 02, 2015 | 36.02 | 36.69 | 36.69 | 36.69 | 1,933,913 | +0.71(+1.97%) |
Apr 01, 2015 | 36.16 | 36.29 | 35.64 | 35.98 | 1,402,275 | -0.19(-0.53%) |
Mar 31, 2015 | 36.00 | 36.58 | 35.78 | 36.17 | 2,985,805 | +0.12(+0.33%) |
Mar 30, 2015 | 36.33 | 36.63 | 36.04 | 36.05 | 3,307,305 | -0.01(-0.03%) |
Mar 27, 2015 | 35.32 | 36.12 | 35.28 | 36.06 | 2,205,854 | +0.82(+2.32%) |
Mar 26, 2015 | 35.16 | 35.32 | 34.85 | 35.24 | 2,332,265 | +0.04(+0.10%) |
Mar 25, 2015 | 35.77 | 35.91 | 35.20 | 35.20 | 1,659,436 | -0.45(-1.26%) |
Mar 24, 2015 | 35.24 | 36.04 | 34.82 | 35.66 | 2,346,516 | +0.52(+1.49%) |
Mar 23, 2015 | 35.63 | 36.00 | 35.12 | 35.13 | 2,023,124 | -0.45(-1.27%) |
Mar 20, 2015 | 35.38 | 36.49 | 35.27 | 35.58 | 5,312,395 | +0.51(+1.44%) |
Mar 19, 2015 | 35.27 | 35.76 | 34.75 | 35.08 | 3,045,186 | -0.03(-0.08%) |
Mar 18, 2015 | 34.46 | 35.42 | 34.10 | 35.10 | 2,482,056 | +0.72(+2.09%) |
Mar 17, 2015 | 34.32 | 34.60 | 34.13 | 34.39 | 1,653,357 | -0.08(-0.24%) |
Mar 16, 2015 | 34.89 | 35.10 | 34.36 | 34.47 | 1,607,496 | -0.22(-0.64%) |
Mar 13, 2015 | 34.65 | 34.93 | 34.48 | 34.69 | 1,927,071 | -0.06(-0.16%) |
Mar 12, 2015 | 34.72 | 35.11 | 34.53 | 34.75 | 1,737,566 | +0.23(+0.67%) |
Mar 11, 2015 | 34.04 | 34.68 | 33.88 | 34.52 | 1,874,923 | +0.50(+1.46%) |
Mar 10, 2015 | 33.84 | 34.22 | 33.79 | 34.02 | 1,400,483 | -0.07(-0.22%) |
Mar 09, 2015 | 34.08 | 34.28 | 33.74 | 34.09 | 2,150,524 | +0.15(+0.43%) |
Mar 06, 2015 | 34.58 | 34.58 | 33.67 | 33.95 | 2,138,590 | -0.92(-2.64%) |
Mar 05, 2015 | 34.93 | 35.01 | 34.68 | 34.86 | 1,054,543 | +0.04(+0.11%) |
Mar 04, 2015 | 34.52 | 34.94 | 34.03 | 34.83 | 2,178,787 | +0.17(+0.48%) |
Mar 03, 2015 | 35.03 | 35.07 | 34.33 | 34.66 | 2,752,616 | -0.52(-1.49%) |