Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.86 | 35.10 | 34.86 | 34.87 | 4,285,440 | +0.08(+0.24%) |
May 28, 2015 | 35.01 | 35.04 | 34.56 | 34.79 | 4,420,065 | -0.23(-0.66%) |
May 27, 2015 | 35.37 | 35.55 | 34.89 | 35.02 | 4,854,158 | -0.34(-0.95%) |
May 26, 2015 | 35.20 | 35.42 | 35.01 | 35.36 | 3,867,042 | +0.16(+0.44%) |
May 22, 2015 | 35.64 | 35.20 | 35.20 | 35.20 | 3,159,813 | -0.44(-1.24%) |
May 21, 2015 | 35.66 | 35.89 | 35.34 | 35.64 | 5,370,548 | +0.06(+0.16%) |
May 20, 2015 | 35.24 | 35.87 | 35.22 | 35.59 | 6,674,822 | +0.38(+1.07%) |
May 19, 2015 | 34.62 | 35.46 | 34.61 | 35.21 | 6,298,716 | +0.63(+1.83%) |
May 18, 2015 | 34.29 | 34.81 | 34.26 | 34.58 | 4,193,386 | +0.07(+0.19%) |
May 15, 2015 | 34.18 | 34.72 | 34.01 | 34.51 | 4,247,637 | +0.32(+0.93%) |
May 14, 2015 | 33.94 | 34.37 | 33.93 | 34.19 | 4,060,868 | +0.49(+1.46%) |
May 13, 2015 | 33.57 | 33.97 | 33.56 | 33.70 | 4,362,879 | +0.16(+0.49%) |
May 12, 2015 | 33.60 | 33.91 | 33.09 | 33.54 | 5,400,269 | -0.37(-1.09%) |
May 11, 2015 | 33.81 | 34.07 | 33.69 | 33.91 | 3,253,844 | +0.09(+0.27%) |
May 08, 2015 | 33.42 | 33.88 | 33.35 | 33.82 | 5,721,257 | +0.71(+2.15%) |
May 07, 2015 | 33.07 | 33.28 | 32.78 | 33.10 | 2,996,357 | +0.03(+0.10%) |
May 06, 2015 | 33.20 | 33.44 | 32.80 | 33.07 | 5,105,254 | -0.26(-0.79%) |
May 05, 2015 | 33.65 | 33.97 | 33.33 | 33.33 | 6,526,728 | -0.34(-1.02%) |
May 04, 2015 | 33.40 | 34.19 | 33.33 | 33.68 | 9,247,706 | +0.49(+1.48%) |
May 01, 2015 | 32.42 | 33.21 | 32.24 | 33.19 | 7,042,826 | +0.81(+2.51%) |
Apr 30, 2015 | 32.13 | 32.53 | 32.01 | 32.37 | 5,792,393 | +0.24(+0.74%) |
Apr 29, 2015 | 32.21 | 32.30 | 31.96 | 32.14 | 3,878,847 | -0.08(-0.25%) |
Apr 28, 2015 | 31.97 | 32.32 | 31.76 | 32.22 | 3,940,578 | +0.34(+1.05%) |
Apr 27, 2015 | 31.81 | 32.05 | 31.78 | 31.88 | 3,509,961 | +0.20(+0.65%) |
Apr 24, 2015 | 31.42 | 31.84 | 31.36 | 31.68 | 3,878,479 | +0.30(+0.94%) |
Apr 23, 2015 | 31.22 | 31.59 | 31.05 | 31.38 | 3,235,649 | +0.09(+0.29%) |
Apr 22, 2015 | 31.47 | 31.47 | 30.76 | 31.29 | 4,758,380 | +0.06(+0.18%) |
Apr 21, 2015 | 31.32 | 31.46 | 30.52 | 31.24 | 8,225,535 | -0.31(-0.99%) |
Apr 20, 2015 | 32.06 | 32.17 | 31.54 | 31.55 | 4,085,825 | -0.44(-1.38%) |
Apr 17, 2015 | 31.99 | 32.19 | 31.79 | 31.99 | 2,664,569 | -0.25(-0.76%) |
Apr 16, 2015 | 32.44 | 32.66 | 32.19 | 32.24 | 3,025,344 | -0.21(-0.66%) |
Apr 15, 2015 | 32.73 | 32.78 | 32.42 | 32.45 | 3,115,431 | -0.25(-0.78%) |
Apr 14, 2015 | 32.00 | 32.74 | 31.92 | 32.70 | 3,228,707 | +0.56(+1.73%) |
Apr 13, 2015 | 32.19 | 32.60 | 32.13 | 32.14 | 2,914,718 | -0.13(-0.41%) |
Apr 10, 2015 | 31.69 | 32.35 | 31.65 | 32.28 | 3,528,891 | +0.58(+1.84%) |
Apr 09, 2015 | 31.77 | 31.78 | 31.44 | 31.69 | 6,545,474 | +0.02(+0.05%) |
Apr 08, 2015 | 31.96 | 32.07 | 31.55 | 31.68 | 3,763,639 | -0.34(-1.05%) |
Apr 07, 2015 | 31.99 | 32.21 | 31.88 | 32.01 | 3,597,221 | +0.12(+0.39%) |
Apr 06, 2015 | 31.55 | 32.01 | 31.43 | 31.89 | 2,843,560 | +0.23(+0.72%) |
Apr 02, 2015 | 31.39 | 31.66 | 31.66 | 31.66 | 4,274,008 | +0.19(+0.60%) |
Apr 01, 2015 | 31.27 | 31.57 | 30.93 | 31.47 | 5,832,123 | +0.08(+0.26%) |
Mar 31, 2015 | 31.47 | 31.69 | 31.23 | 31.39 | 5,635,911 | -0.16(-0.52%) |
Mar 30, 2015 | 31.35 | 31.64 | 31.10 | 31.55 | 4,872,613 | +0.28(+0.89%) |
Mar 27, 2015 | 31.27 | 31.43 | 31.14 | 31.28 | 3,441,958 | +0.00(+0.00%) |
Mar 26, 2015 | 31.19 | 31.41 | 30.89 | 31.28 | 4,568,986 | -0.11(-0.37%) |
Mar 25, 2015 | 31.97 | 32.07 | 31.38 | 31.39 | 5,086,880 | -0.33(-1.03%) |
Mar 24, 2015 | 32.59 | 32.62 | 31.43 | 31.72 | 12,281,550 | -0.90(-2.76%) |
Mar 23, 2015 | 32.80 | 33.39 | 32.53 | 32.62 | 6,887,502 | -0.34(-1.04%) |
Mar 20, 2015 | 32.87 | 33.28 | 32.69 | 32.96 | 5,811,604 | +0.32(+0.98%) |
Mar 19, 2015 | 32.38 | 32.92 | 32.35 | 32.64 | 4,762,643 | +0.19(+0.58%) |
Mar 18, 2015 | 31.71 | 32.57 | 31.42 | 32.46 | 6,453,409 | +0.73(+2.30%) |
Mar 17, 2015 | 31.23 | 31.81 | 31.22 | 31.73 | 5,099,157 | +0.51(+1.63%) |
Mar 16, 2015 | 30.80 | 31.29 | 30.71 | 31.22 | 6,320,848 | +0.55(+1.79%) |
Mar 13, 2015 | 30.67 | 30.74 | 30.41 | 30.67 | 4,978,253 | -0.11(-0.37%) |
Mar 12, 2015 | 30.98 | 31.35 | 30.63 | 30.78 | 7,991,184 | +0.01(+0.03%) |
Mar 11, 2015 | 32.60 | 32.60 | 30.61 | 30.78 | 19,720,816 | -1.83(-5.61%) |
Mar 10, 2015 | 32.80 | 32.85 | 32.42 | 32.60 | 5,091,940 | -0.54(-1.63%) |
Mar 09, 2015 | 33.49 | 33.50 | 33.07 | 33.14 | 3,318,980 | -0.18(-0.54%) |
Mar 06, 2015 | 33.05 | 33.67 | 33.01 | 33.33 | 5,212,321 | +0.08(+0.25%) |
Mar 05, 2015 | 33.81 | 33.97 | 33.11 | 33.24 | 4,826,120 | -0.69(-2.03%) |
Mar 04, 2015 | 34.71 | 34.74 | 33.79 | 33.93 | 5,474,515 | -0.81(-2.34%) |
Mar 03, 2015 | 34.55 | 34.76 | 34.21 | 34.74 | 4,154,707 | +0.18(+0.52%) |