Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.97 | 34.97 | 34.71 | 34.77 | 247,378 | -0.19(-0.54%) |
May 28, 2015 | 34.93 | 34.96 | 34.80 | 34.96 | 305,777 | +0.00(+0.00%) |
May 27, 2015 | 34.79 | 34.99 | 34.74 | 34.96 | 189,075 | +0.27(+0.77%) |
May 26, 2015 | 34.92 | 34.92 | 34.60 | 34.70 | 252,345 | -0.32(-0.90%) |
May 22, 2015 | 35.05 | 35.01 | 35.01 | 35.01 | 95,311 | -0.12(-0.35%) |
May 21, 2015 | 35.03 | 35.18 | 35.03 | 35.14 | 204,276 | +0.04(+0.11%) |
May 20, 2015 | 35.14 | 35.21 | 35.05 | 35.10 | 185,380 | +0.00(+0.00%) |
May 19, 2015 | 35.05 | 35.15 | 35.01 | 35.10 | 119,854 | +0.02(+0.07%) |
May 18, 2015 | 34.99 | 35.10 | 34.94 | 35.07 | 194,050 | +0.06(+0.18%) |
May 15, 2015 | 34.96 | 35.01 | 34.92 | 35.01 | 124,458 | +0.05(+0.16%) |
May 14, 2015 | 34.89 | 34.96 | 34.80 | 34.96 | 184,984 | +0.31(+0.88%) |
May 13, 2015 | 34.69 | 34.78 | 34.60 | 34.65 | 286,070 | +0.03(+0.09%) |
May 12, 2015 | 34.52 | 34.69 | 34.41 | 34.62 | 196,807 | -0.09(-0.27%) |
May 11, 2015 | 34.86 | 34.89 | 34.67 | 34.71 | 144,333 | -0.17(-0.49%) |
May 08, 2015 | 34.78 | 34.91 | 34.77 | 34.88 | 154,442 | +0.44(+1.27%) |
May 07, 2015 | 34.34 | 34.54 | 34.27 | 34.45 | 166,186 | +0.10(+0.30%) |
May 06, 2015 | 34.62 | 34.62 | 34.15 | 34.34 | 275,076 | -0.15(-0.44%) |
May 05, 2015 | 34.83 | 34.86 | 34.46 | 34.50 | 170,815 | -0.36(-1.02%) |
May 04, 2015 | 34.83 | 34.91 | 34.80 | 34.85 | 302,799 | +0.10(+0.29%) |
May 01, 2015 | 34.63 | 34.75 | 34.56 | 34.75 | 112,543 | +0.30(+0.87%) |
Apr 30, 2015 | 34.67 | 34.68 | 34.31 | 34.45 | 298,175 | -0.28(-0.80%) |
Apr 29, 2015 | 34.67 | 34.82 | 34.59 | 34.73 | 251,765 | -0.08(-0.22%) |
Apr 28, 2015 | 34.64 | 34.81 | 34.48 | 34.81 | 163,224 | +0.21(+0.61%) |
Apr 27, 2015 | 34.76 | 34.81 | 34.56 | 34.59 | 258,853 | -0.14(-0.41%) |
Apr 24, 2015 | 34.67 | 34.75 | 34.62 | 34.74 | 222,552 | +0.09(+0.27%) |
Apr 23, 2015 | 34.50 | 34.74 | 34.46 | 34.64 | 138,092 | +0.09(+0.25%) |
Apr 22, 2015 | 34.42 | 34.58 | 34.29 | 34.56 | 181,044 | +0.17(+0.49%) |
Apr 21, 2015 | 34.52 | 34.67 | 34.34 | 34.39 | 108,959 | -0.14(-0.39%) |
Apr 20, 2015 | 34.43 | 34.60 | 34.40 | 34.52 | 134,254 | +0.28(+0.82%) |
Apr 17, 2015 | 34.43 | 34.43 | 34.10 | 34.24 | 166,104 | -0.32(-0.93%) |
Apr 16, 2015 | 34.52 | 34.66 | 34.45 | 34.56 | 111,271 | -0.01(-0.02%) |
Apr 15, 2015 | 34.51 | 34.67 | 34.50 | 34.57 | 220,579 | +0.20(+0.57%) |
Apr 14, 2015 | 34.27 | 34.43 | 34.18 | 34.38 | 191,902 | +0.05(+0.16%) |
Apr 13, 2015 | 34.42 | 34.49 | 34.31 | 34.32 | 153,953 | -0.13(-0.39%) |
Apr 10, 2015 | 34.23 | 34.46 | 34.23 | 34.45 | 174,036 | +0.24(+0.71%) |
Apr 09, 2015 | 34.00 | 34.25 | 33.97 | 34.21 | 98,452 | +0.15(+0.44%) |
Apr 08, 2015 | 34.09 | 34.20 | 33.98 | 34.06 | 269,540 | +0.04(+0.11%) |
Apr 07, 2015 | 34.07 | 34.20 | 34.02 | 34.02 | 193,080 | -0.08(-0.24%) |
Apr 06, 2015 | 33.71 | 34.20 | 33.70 | 34.10 | 195,983 | +0.21(+0.63%) |
Apr 02, 2015 | 33.77 | 33.89 | 33.89 | 33.89 | 112,432 | +0.16(+0.46%) |
Apr 01, 2015 | 33.86 | 33.86 | 33.59 | 33.73 | 300,719 | -0.13(-0.39%) |
Mar 31, 2015 | 33.98 | 34.05 | 33.84 | 33.87 | 145,396 | -0.25(-0.73%) |
Mar 30, 2015 | 33.94 | 34.20 | 33.93 | 34.12 | 275,671 | +0.41(+1.21%) |
Mar 27, 2015 | 33.62 | 33.73 | 33.59 | 33.71 | 121,651 | +0.06(+0.19%) |
Mar 26, 2015 | 33.70 | 33.80 | 33.47 | 33.65 | 275,466 | -0.09(-0.27%) |
Mar 25, 2015 | 34.26 | 34.27 | 33.73 | 33.74 | 305,098 | -0.39(-1.13%) |
Mar 24, 2015 | 34.40 | 34.40 | 34.13 | 34.13 | 155,929 | -0.27(-0.77%) |
Mar 23, 2015 | 34.45 | 34.56 | 34.39 | 34.39 | 252,682 | -0.03(-0.07%) |
Mar 20, 2015 | 34.22 | 34.48 | 34.22 | 34.42 | 143,438 | +0.34(+0.98%) |
Mar 19, 2015 | 34.18 | 34.22 | 34.02 | 34.08 | 141,943 | -0.25(-0.73%) |
Mar 18, 2015 | 33.83 | 34.45 | 33.72 | 34.33 | 753,210 | +0.45(+1.33%) |
Mar 17, 2015 | 33.88 | 33.97 | 33.74 | 33.88 | 699,300 | -0.14(-0.41%) |
Mar 16, 2015 | 33.70 | 34.02 | 33.70 | 34.02 | 154,558 | +0.41(+1.23%) |
Mar 13, 2015 | 33.75 | 33.75 | 33.36 | 33.61 | 295,865 | -0.18(-0.53%) |
Mar 12, 2015 | 33.49 | 33.80 | 33.49 | 33.79 | 114,316 | +0.37(+1.09%) |
Mar 11, 2015 | 33.57 | 33.57 | 33.38 | 33.42 | 304,828 | -0.03(-0.09%) |
Mar 10, 2015 | 33.75 | 33.75 | 33.45 | 33.45 | 244,001 | -0.52(-1.53%) |
Mar 09, 2015 | 33.91 | 34.03 | 33.86 | 33.97 | 163,215 | +0.17(+0.51%) |
Mar 06, 2015 | 34.15 | 34.23 | 33.76 | 33.80 | 207,674 | -0.53(-1.54%) |
Mar 05, 2015 | 34.34 | 34.40 | 34.26 | 34.33 | 102,263 | +0.00(+0.00%) |
Mar 04, 2015 | 34.44 | 34.49 | 34.22 | 34.33 | 178,265 | -0.16(-0.47%) |
Mar 03, 2015 | 34.58 | 34.58 | 34.38 | 34.49 | 192,382 | -0.13(-0.38%) |