Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.46 | 33.67 | 33.25 | 33.56 | 2,674,095 | +0.14(+0.41%) |
May 28, 2015 | 33.25 | 33.45 | 33.16 | 33.42 | 1,274,936 | +0.07(+0.22%) |
May 27, 2015 | 33.09 | 33.40 | 32.88 | 33.35 | 1,167,590 | +0.41(+1.24%) |
May 26, 2015 | 33.42 | 33.61 | 32.91 | 32.95 | 1,652,371 | -0.55(-1.65%) |
May 22, 2015 | 33.47 | 33.50 | 33.50 | 33.50 | 440,864 | -0.06(-0.19%) |
May 21, 2015 | 33.28 | 33.65 | 33.26 | 33.56 | 1,125,135 | +0.40(+1.22%) |
May 20, 2015 | 33.20 | 33.37 | 33.14 | 33.16 | 1,374,827 | -0.05(-0.14%) |
May 19, 2015 | 33.14 | 33.53 | 32.91 | 33.20 | 5,077,295 | -0.70(-2.05%) |
May 18, 2015 | 33.95 | 34.07 | 33.60 | 33.90 | 661,697 | -0.04(-0.11%) |
May 15, 2015 | 33.83 | 33.98 | 33.53 | 33.93 | 986,918 | +0.19(+0.56%) |
May 14, 2015 | 33.62 | 33.82 | 33.49 | 33.74 | 756,322 | +0.34(+1.03%) |
May 13, 2015 | 33.41 | 33.72 | 33.25 | 33.40 | 1,187,376 | +0.05(+0.16%) |
May 12, 2015 | 33.04 | 33.54 | 32.96 | 33.34 | 920,785 | +0.20(+0.60%) |
May 11, 2015 | 33.07 | 33.34 | 32.96 | 33.15 | 1,517,530 | +0.01(+0.03%) |
May 08, 2015 | 33.44 | 34.14 | 33.11 | 33.14 | 1,626,726 | -0.24(-0.73%) |
May 07, 2015 | 34.31 | 34.75 | 33.25 | 33.38 | 2,364,558 | -1.51(-4.32%) |
May 06, 2015 | 35.03 | 35.20 | 34.62 | 34.89 | 1,107,045 | -0.21(-0.59%) |
May 05, 2015 | 35.01 | 35.16 | 34.79 | 35.10 | 888,836 | +0.05(+0.13%) |
May 04, 2015 | 34.93 | 35.27 | 34.92 | 35.05 | 843,212 | +0.14(+0.39%) |
May 01, 2015 | 34.72 | 34.93 | 34.49 | 34.92 | 622,877 | +0.32(+0.91%) |
Apr 30, 2015 | 34.80 | 35.13 | 34.39 | 34.60 | 756,482 | -0.24(-0.70%) |
Apr 29, 2015 | 34.69 | 34.92 | 34.50 | 34.84 | 697,066 | -0.13(-0.36%) |
Apr 28, 2015 | 34.89 | 35.19 | 34.61 | 34.97 | 800,727 | +0.00(+0.00%) |
Apr 27, 2015 | 35.10 | 35.26 | 34.79 | 34.97 | 430,511 | -0.13(-0.36%) |
Apr 24, 2015 | 35.35 | 35.50 | 34.96 | 35.10 | 606,895 | -0.14(-0.38%) |
Apr 23, 2015 | 35.16 | 35.27 | 34.65 | 35.23 | 792,209 | +0.08(+0.23%) |
Apr 22, 2015 | 35.01 | 35.20 | 34.64 | 35.15 | 527,398 | +0.19(+0.54%) |
Apr 21, 2015 | 34.78 | 35.02 | 34.50 | 34.96 | 687,516 | +0.37(+1.07%) |
Apr 20, 2015 | 34.35 | 34.72 | 34.23 | 34.59 | 1,056,317 | +0.43(+1.27%) |
Apr 17, 2015 | 34.30 | 34.38 | 34.00 | 34.16 | 305,781 | -0.33(-0.94%) |
Apr 16, 2015 | 34.70 | 34.79 | 34.25 | 34.48 | 1,011,027 | -0.24(-0.70%) |
Apr 15, 2015 | 34.44 | 34.82 | 33.92 | 34.73 | 665,659 | +0.39(+1.13%) |
Apr 14, 2015 | 34.69 | 34.69 | 34.09 | 34.34 | 559,035 | -0.40(-1.14%) |
Apr 13, 2015 | 34.77 | 34.95 | 34.68 | 34.74 | 615,424 | +0.05(+0.13%) |
Apr 10, 2015 | 34.74 | 34.74 | 34.16 | 34.69 | 610,249 | +0.05(+0.13%) |
Apr 09, 2015 | 34.29 | 34.69 | 34.12 | 34.65 | 944,270 | +0.38(+1.11%) |
Apr 08, 2015 | 33.63 | 34.38 | 33.63 | 34.27 | 841,924 | +0.70(+2.07%) |
Apr 07, 2015 | 33.36 | 33.66 | 33.23 | 33.57 | 885,218 | +0.23(+0.70%) |
Apr 06, 2015 | 33.01 | 33.48 | 32.97 | 33.34 | 1,116,145 | +0.23(+0.68%) |
Apr 02, 2015 | 33.09 | 33.11 | 33.11 | 33.11 | 664,729 | -0.06(-0.19%) |
Apr 01, 2015 | 33.59 | 33.92 | 32.89 | 33.17 | 980,849 | -0.45(-1.34%) |
Mar 31, 2015 | 33.86 | 34.04 | 33.51 | 33.62 | 1,345,591 | -0.46(-1.35%) |
Mar 30, 2015 | 34.36 | 34.64 | 33.94 | 34.09 | 1,180,610 | -0.06(-0.19%) |
Mar 27, 2015 | 33.34 | 34.17 | 33.33 | 34.15 | 1,177,527 | +0.77(+2.30%) |
Mar 26, 2015 | 33.71 | 33.74 | 33.19 | 33.38 | 943,891 | -0.36(-1.07%) |
Mar 25, 2015 | 34.27 | 34.50 | 33.60 | 33.74 | 2,359,121 | -0.42(-1.22%) |
Mar 24, 2015 | 34.15 | 34.46 | 34.06 | 34.16 | 1,492,303 | -0.14(-0.40%) |
Mar 23, 2015 | 34.09 | 34.60 | 33.95 | 34.29 | 1,386,844 | +0.19(+0.56%) |
Mar 20, 2015 | 33.80 | 34.46 | 33.72 | 34.10 | 2,294,593 | +0.41(+1.21%) |
Mar 19, 2015 | 33.17 | 33.83 | 33.06 | 33.70 | 1,001,989 | +0.52(+1.58%) |
Mar 18, 2015 | 32.78 | 33.27 | 32.51 | 33.17 | 1,291,758 | +0.43(+1.32%) |
Mar 17, 2015 | 32.71 | 32.97 | 32.59 | 32.74 | 1,074,727 | -0.07(-0.22%) |
Mar 16, 2015 | 32.47 | 32.90 | 32.46 | 32.81 | 739,992 | +0.35(+1.09%) |
Mar 13, 2015 | 32.12 | 32.50 | 32.05 | 32.46 | 964,067 | +0.34(+1.07%) |
Mar 12, 2015 | 32.46 | 32.59 | 31.74 | 32.12 | 2,173,418 | -0.48(-1.47%) |
Mar 11, 2015 | 32.77 | 32.96 | 32.52 | 32.60 | 953,045 | -0.25(-0.77%) |
Mar 10, 2015 | 33.45 | 33.47 | 32.72 | 32.85 | 1,183,408 | -0.84(-2.49%) |
Mar 09, 2015 | 33.72 | 33.94 | 33.64 | 33.69 | 1,147,338 | -0.07(-0.21%) |
Mar 06, 2015 | 34.00 | 34.25 | 33.58 | 33.76 | 1,153,246 | -0.33(-0.95%) |
Mar 05, 2015 | 34.35 | 34.59 | 34.07 | 34.09 | 1,492,231 | -0.25(-0.74%) |
Mar 04, 2015 | 34.30 | 34.55 | 34.09 | 34.34 | 1,130,089 | -0.14(-0.39%) |
Mar 03, 2015 | 34.29 | 34.57 | 34.28 | 34.47 | 982,874 | +0.16(+0.47%) |