Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.15 | 35.15 | 34.98 | 35.07 | 656,848 | -0.07(-0.20%) |
May 28, 2015 | 35.11 | 35.15 | 35.04 | 35.15 | 489,647 | +0.04(+0.12%) |
May 27, 2015 | 34.90 | 35.12 | 34.79 | 35.10 | 525,450 | +0.32(+0.92%) |
May 26, 2015 | 34.95 | 34.99 | 34.72 | 34.78 | 853,952 | -0.17(-0.49%) |
May 22, 2015 | 34.97 | 34.95 | 34.95 | 34.95 | 557,846 | -0.04(-0.12%) |
May 21, 2015 | 34.85 | 35.03 | 34.80 | 35.00 | 770,919 | +0.19(+0.55%) |
May 20, 2015 | 34.82 | 34.91 | 34.76 | 34.80 | 378,927 | -0.01(-0.04%) |
May 19, 2015 | 34.87 | 34.90 | 34.77 | 34.82 | 500,153 | -0.02(-0.06%) |
May 18, 2015 | 34.76 | 34.88 | 34.70 | 34.84 | 385,250 | +0.08(+0.23%) |
May 15, 2015 | 34.67 | 34.77 | 34.52 | 34.76 | 404,900 | +0.04(+0.10%) |
May 14, 2015 | 34.58 | 34.72 | 34.50 | 34.72 | 728,026 | +0.27(+0.79%) |
May 13, 2015 | 34.62 | 34.63 | 34.33 | 34.45 | 4,388,886 | -0.06(-0.17%) |
May 12, 2015 | 34.54 | 34.63 | 34.39 | 34.51 | 1,633,873 | -0.08(-0.23%) |
May 11, 2015 | 34.63 | 34.70 | 34.55 | 34.59 | 523,439 | -0.04(-0.12%) |
May 08, 2015 | 34.54 | 34.65 | 34.29 | 34.63 | 295,309 | +0.33(+0.96%) |
May 07, 2015 | 34.22 | 34.32 | 34.18 | 34.30 | 1,216,868 | +0.13(+0.38%) |
May 06, 2015 | 34.43 | 34.43 | 34.07 | 34.18 | 2,557,086 | -0.04(-0.10%) |
May 05, 2015 | 34.54 | 34.59 | 34.21 | 34.21 | 1,987,339 | -0.36(-1.05%) |
May 04, 2015 | 34.63 | 34.64 | 34.51 | 34.58 | 1,463,247 | -0.03(-0.08%) |
May 01, 2015 | 34.51 | 34.60 | 34.42 | 34.60 | 1,312,665 | +0.13(+0.37%) |
Apr 30, 2015 | 34.57 | 34.65 | 34.37 | 34.48 | 3,436,515 | -0.19(-0.53%) |
Apr 29, 2015 | 34.61 | 34.70 | 34.52 | 34.66 | 2,913,495 | -0.08(-0.23%) |
Apr 28, 2015 | 34.65 | 34.79 | 34.54 | 34.74 | 969,071 | +0.20(+0.58%) |
Apr 27, 2015 | 34.80 | 34.80 | 34.54 | 34.54 | 1,088,980 | -0.17(-0.49%) |
Apr 24, 2015 | 34.82 | 34.82 | 34.68 | 34.71 | 4,009,822 | -0.07(-0.20%) |
Apr 23, 2015 | 34.61 | 34.80 | 34.59 | 34.78 | 2,196,549 | +0.17(+0.49%) |
Apr 22, 2015 | 34.53 | 34.67 | 34.45 | 34.61 | 390,999 | +0.09(+0.27%) |
Apr 21, 2015 | 34.49 | 34.61 | 34.45 | 34.52 | 562,372 | +0.03(+0.08%) |
Apr 20, 2015 | 34.39 | 34.55 | 34.35 | 34.49 | 620,297 | +0.22(+0.64%) |
Apr 17, 2015 | 34.46 | 34.46 | 34.20 | 34.27 | 775,758 | -0.37(-1.07%) |
Apr 16, 2015 | 34.56 | 34.80 | 34.45 | 34.64 | 608,629 | -0.01(-0.02%) |
Apr 15, 2015 | 34.48 | 34.69 | 34.38 | 34.65 | 499,226 | +0.29(+0.83%) |
Apr 14, 2015 | 34.34 | 34.46 | 34.28 | 34.36 | 4,365,469 | -0.04(-0.12%) |
Apr 13, 2015 | 34.62 | 34.70 | 34.40 | 34.40 | 1,080,151 | -0.20(-0.58%) |
Apr 10, 2015 | 34.58 | 34.65 | 34.56 | 34.60 | 1,281,296 | +0.06(+0.17%) |
Apr 09, 2015 | 34.44 | 34.58 | 34.35 | 34.55 | 510,043 | +0.08(+0.23%) |
Apr 08, 2015 | 34.36 | 34.50 | 34.31 | 34.47 | 3,953,778 | +0.14(+0.39%) |
Apr 07, 2015 | 34.37 | 34.46 | 34.29 | 34.33 | 392,469 | -0.08(-0.23%) |
Apr 06, 2015 | 33.78 | 34.41 | 33.78 | 34.41 | 1,086,258 | +0.34(+0.98%) |
Apr 02, 2015 | 33.93 | 34.08 | 34.08 | 34.08 | 419,928 | +0.21(+0.63%) |
Apr 01, 2015 | 33.95 | 33.95 | 33.78 | 33.86 | 760,242 | -0.18(-0.52%) |
Mar 31, 2015 | 34.10 | 34.23 | 34.01 | 34.04 | 1,649,488 | -0.28(-0.81%) |
Mar 30, 2015 | 34.09 | 34.33 | 34.09 | 34.32 | 1,157,331 | +0.37(+1.09%) |
Mar 27, 2015 | 33.72 | 33.97 | 33.70 | 33.95 | 827,351 | +0.16(+0.46%) |
Mar 26, 2015 | 33.86 | 33.87 | 33.63 | 33.79 | 505,377 | -0.14(-0.42%) |
Mar 25, 2015 | 34.41 | 34.41 | 33.87 | 33.93 | 1,611,316 | -0.38(-1.10%) |
Mar 24, 2015 | 34.35 | 34.45 | 34.27 | 34.31 | 506,515 | +0.02(+0.06%) |
Mar 23, 2015 | 34.44 | 34.51 | 34.28 | 34.29 | 987,134 | -0.19(-0.54%) |
Mar 20, 2015 | 34.25 | 34.48 | 34.20 | 34.48 | 1,080,350 | +0.31(+0.92%) |
Mar 19, 2015 | 34.12 | 34.25 | 34.04 | 34.16 | 2,029,669 | -0.10(-0.29%) |
Mar 18, 2015 | 33.68 | 34.33 | 33.63 | 34.26 | 368,665 | +0.31(+0.90%) |
Mar 17, 2015 | 33.96 | 34.02 | 33.74 | 33.95 | 637,645 | +0.03(+0.08%) |
Mar 16, 2015 | 33.83 | 33.94 | 33.75 | 33.93 | 1,126,730 | +0.26(+0.76%) |
Mar 13, 2015 | 33.69 | 33.73 | 33.48 | 33.67 | 1,061,547 | -0.12(-0.36%) |
Mar 12, 2015 | 33.53 | 33.80 | 33.50 | 33.79 | 1,171,386 | +0.35(+1.04%) |
Mar 11, 2015 | 33.39 | 33.54 | 33.30 | 33.44 | 1,013,552 | +0.11(+0.34%) |
Mar 10, 2015 | 33.43 | 33.59 | 33.33 | 33.33 | 934,244 | -0.30(-0.89%) |
Mar 09, 2015 | 33.86 | 33.86 | 33.61 | 33.63 | 803,755 | -0.01(-0.04%) |
Mar 06, 2015 | 33.89 | 34.04 | 33.62 | 33.64 | 789,246 | -0.38(-1.13%) |
Mar 05, 2015 | 34.00 | 34.13 | 33.94 | 34.03 | 1,165,380 | +0.09(+0.27%) |
Mar 04, 2015 | 34.09 | 34.09 | 33.87 | 33.93 | 3,878,476 | -0.16(-0.46%) |
Mar 03, 2015 | 34.21 | 34.25 | 33.98 | 34.09 | 1,035,683 | -0.14(-0.40%) |