Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.80 | 35.32 | 34.80 | 35.08 | 1,992,866 | +0.19(+0.55%) |
May 28, 2015 | 34.63 | 35.06 | 34.52 | 34.89 | 1,514,090 | +0.23(+0.68%) |
May 27, 2015 | 34.76 | 34.81 | 34.48 | 34.66 | 1,473,867 | +0.07(+0.21%) |
May 26, 2015 | 34.81 | 35.04 | 34.55 | 34.58 | 1,484,852 | -0.38(-1.09%) |
May 22, 2015 | 34.62 | 34.96 | 34.96 | 34.96 | 2,025,331 | +0.37(+1.08%) |
May 21, 2015 | 35.43 | 35.83 | 34.55 | 34.59 | 2,280,255 | -0.18(-0.51%) |
May 20, 2015 | 34.67 | 34.96 | 34.58 | 34.77 | 1,226,097 | +0.06(+0.17%) |
May 19, 2015 | 34.41 | 34.75 | 34.27 | 34.71 | 1,390,795 | +0.34(+1.00%) |
May 18, 2015 | 34.08 | 34.49 | 34.00 | 34.36 | 1,336,740 | +0.25(+0.73%) |
May 15, 2015 | 34.14 | 34.28 | 34.00 | 34.11 | 1,771,605 | +0.05(+0.15%) |
May 14, 2015 | 33.82 | 34.22 | 33.64 | 34.06 | 874,689 | +0.34(+1.01%) |
May 13, 2015 | 33.72 | 33.93 | 33.62 | 33.72 | 1,345,218 | +0.11(+0.34%) |
May 12, 2015 | 33.64 | 33.73 | 33.48 | 33.61 | 876,985 | -0.18(-0.52%) |
May 11, 2015 | 33.84 | 33.97 | 33.62 | 33.78 | 895,865 | +0.01(+0.02%) |
May 08, 2015 | 34.11 | 34.15 | 33.68 | 33.78 | 1,014,881 | +0.15(+0.46%) |
May 07, 2015 | 33.37 | 33.84 | 33.30 | 33.62 | 770,468 | +0.18(+0.53%) |
May 06, 2015 | 33.79 | 33.97 | 33.23 | 33.45 | 1,335,593 | -0.21(-0.63%) |
May 05, 2015 | 33.84 | 34.32 | 33.46 | 33.66 | 2,317,072 | -0.34(-0.99%) |
May 04, 2015 | 34.87 | 35.60 | 33.44 | 34.00 | 5,857,922 | -0.53(-1.53%) |
May 01, 2015 | 34.51 | 34.82 | 34.44 | 34.52 | 837,400 | +0.09(+0.27%) |
Apr 30, 2015 | 34.50 | 34.82 | 34.35 | 34.43 | 1,216,955 | -0.19(-0.56%) |
Apr 29, 2015 | 34.75 | 34.92 | 34.46 | 34.63 | 812,880 | -0.38(-1.09%) |
Apr 28, 2015 | 34.69 | 35.05 | 34.46 | 35.01 | 847,347 | +0.27(+0.78%) |
Apr 27, 2015 | 35.52 | 35.52 | 34.66 | 34.74 | 929,740 | -0.60(-1.70%) |
Apr 24, 2015 | 34.74 | 35.49 | 34.63 | 35.34 | 2,009,829 | +0.51(+1.46%) |
Apr 23, 2015 | 34.73 | 35.00 | 34.62 | 34.83 | 838,477 | +0.11(+0.33%) |
Apr 22, 2015 | 34.61 | 34.80 | 34.45 | 34.72 | 1,033,570 | +0.10(+0.28%) |
Apr 21, 2015 | 34.83 | 34.87 | 34.49 | 34.62 | 2,198,542 | -0.08(-0.23%) |
Apr 20, 2015 | 34.78 | 34.94 | 34.52 | 34.70 | 2,329,459 | +0.27(+0.79%) |
Apr 17, 2015 | 34.65 | 36.03 | 34.27 | 34.43 | 2,674,404 | -0.47(-1.34%) |
Apr 16, 2015 | 34.83 | 35.16 | 34.78 | 34.90 | 953,032 | -0.04(-0.13%) |
Apr 15, 2015 | 35.40 | 35.45 | 34.94 | 34.94 | 1,033,798 | -0.35(-1.00%) |
Apr 14, 2015 | 35.46 | 35.46 | 35.01 | 35.29 | 707,083 | -0.07(-0.21%) |
Apr 13, 2015 | 35.44 | 35.76 | 35.34 | 35.37 | 843,443 | -0.07(-0.21%) |
Apr 10, 2015 | 35.43 | 35.64 | 35.35 | 35.44 | 559,637 | +0.07(+0.21%) |
Apr 09, 2015 | 35.27 | 35.46 | 35.12 | 35.37 | 894,072 | +0.10(+0.29%) |
Apr 08, 2015 | 35.50 | 35.57 | 35.13 | 35.27 | 1,114,091 | -0.10(-0.29%) |
Apr 07, 2015 | 35.28 | 35.65 | 35.24 | 35.37 | 1,218,547 | +0.13(+0.37%) |
Apr 06, 2015 | 35.10 | 35.56 | 35.06 | 35.24 | 2,184,452 | -0.14(-0.39%) |
Apr 02, 2015 | 35.09 | 35.37 | 35.37 | 35.37 | 1,305,511 | +0.21(+0.60%) |
Apr 01, 2015 | 35.61 | 35.61 | 34.90 | 35.16 | 1,442,927 | -0.45(-1.27%) |
Mar 31, 2015 | 35.80 | 36.04 | 35.62 | 35.62 | 876,079 | -0.23(-0.63%) |
Mar 30, 2015 | 35.82 | 36.07 | 35.65 | 35.84 | 853,293 | +0.27(+0.76%) |
Mar 27, 2015 | 35.27 | 35.77 | 35.24 | 35.57 | 1,195,670 | +0.24(+0.68%) |
Mar 26, 2015 | 35.54 | 35.59 | 35.24 | 35.33 | 667,856 | -0.28(-0.80%) |
Mar 25, 2015 | 36.23 | 36.40 | 35.62 | 35.62 | 577,512 | -0.51(-1.42%) |
Mar 24, 2015 | 36.37 | 36.59 | 36.09 | 36.13 | 851,083 | -0.40(-1.09%) |
Mar 23, 2015 | 36.70 | 36.89 | 36.49 | 36.53 | 649,550 | -0.22(-0.60%) |
Mar 20, 2015 | 36.52 | 36.78 | 36.51 | 36.75 | 764,680 | +0.38(+1.04%) |
Mar 19, 2015 | 36.37 | 36.49 | 36.18 | 36.37 | 630,293 | +0.05(+0.14%) |
Mar 18, 2015 | 35.56 | 36.57 | 35.56 | 36.32 | 1,494,824 | +0.63(+1.76%) |
Mar 17, 2015 | 35.89 | 35.89 | 35.44 | 35.69 | 754,492 | -0.41(-1.13%) |
Mar 16, 2015 | 35.61 | 36.16 | 35.61 | 36.10 | 781,442 | +0.69(+1.96%) |
Mar 13, 2015 | 35.89 | 35.89 | 35.24 | 35.40 | 961,920 | -0.48(-1.34%) |
Mar 12, 2015 | 35.05 | 35.92 | 35.05 | 35.89 | 1,252,547 | +0.88(+2.50%) |
Mar 11, 2015 | 35.68 | 35.70 | 34.93 | 35.01 | 2,455,668 | -0.67(-1.88%) |
Mar 10, 2015 | 36.01 | 36.20 | 35.68 | 35.68 | 876,940 | -0.59(-1.63%) |
Mar 09, 2015 | 36.12 | 36.35 | 35.98 | 36.27 | 678,052 | +0.26(+0.71%) |
Mar 06, 2015 | 36.57 | 36.78 | 35.94 | 36.02 | 787,393 | -0.79(-2.15%) |
Mar 05, 2015 | 36.73 | 36.94 | 36.62 | 36.81 | 646,287 | +0.12(+0.32%) |
Mar 04, 2015 | 36.54 | 36.75 | 36.50 | 36.69 | 769,601 | -0.00(-0.01%) |
Mar 03, 2015 | 36.66 | 36.78 | 36.51 | 36.70 | 684,575 | -0.08(-0.22%) |