Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.93 | 34.21 | 33.75 | 33.95 | 536,399 | +0.10(+0.30%) |
May 28, 2015 | 34.29 | 34.33 | 33.58 | 33.85 | 628,829 | -0.42(-1.23%) |
May 27, 2015 | 34.46 | 34.57 | 33.65 | 34.27 | 469,726 | -0.37(-1.07%) |
May 26, 2015 | 34.57 | 34.84 | 34.13 | 34.64 | 354,591 | +0.04(+0.12%) |
May 22, 2015 | 34.37 | 34.60 | 34.60 | 34.60 | 252,200 | +0.13(+0.38%) |
May 21, 2015 | 34.57 | 34.87 | 34.37 | 34.47 | 458,534 | +0.02(+0.06%) |
May 20, 2015 | 34.35 | 34.58 | 34.15 | 34.45 | 360,664 | +0.08(+0.23%) |
May 19, 2015 | 34.20 | 34.48 | 34.17 | 34.37 | 388,014 | +0.12(+0.35%) |
May 18, 2015 | 33.88 | 34.46 | 33.82 | 34.25 | 429,711 | +0.27(+0.79%) |
May 15, 2015 | 34.07 | 34.22 | 33.61 | 33.98 | 333,340 | -0.18(-0.53%) |
May 14, 2015 | 34.28 | 34.45 | 33.54 | 34.16 | 352,902 | +0.09(+0.26%) |
May 13, 2015 | 34.70 | 34.98 | 33.91 | 34.07 | 480,749 | -0.59(-1.70%) |
May 12, 2015 | 34.51 | 34.73 | 33.65 | 34.66 | 658,700 | +0.34(+0.99%) |
May 11, 2015 | 33.09 | 34.68 | 33.09 | 34.32 | 815,234 | +0.95(+2.86%) |
May 08, 2015 | 33.06 | 33.63 | 32.76 | 33.37 | 669,972 | +0.71(+2.16%) |
May 07, 2015 | 33.55 | 33.99 | 32.38 | 32.66 | 1,309,017 | -1.01(-3.00%) |
May 06, 2015 | 32.98 | 33.86 | 32.00 | 33.67 | 1,788,149 | -0.87(-2.52%) |
May 05, 2015 | 34.29 | 34.79 | 34.01 | 34.54 | 814,968 | +0.01(+0.03%) |
May 04, 2015 | 34.34 | 34.80 | 33.97 | 34.53 | 511,680 | +0.35(+1.02%) |
May 01, 2015 | 33.26 | 34.20 | 33.19 | 34.18 | 826,161 | +1.15(+3.48%) |
Apr 30, 2015 | 33.67 | 33.77 | 32.90 | 33.03 | 773,932 | -0.50(-1.49%) |
Apr 29, 2015 | 33.44 | 33.93 | 33.17 | 33.53 | 456,526 | -0.03(-0.09%) |
Apr 28, 2015 | 34.13 | 34.37 | 33.09 | 33.56 | 506,588 | -0.44(-1.29%) |
Apr 27, 2015 | 33.60 | 34.07 | 33.12 | 34.00 | 792,576 | +0.41(+1.22%) |
Apr 24, 2015 | 34.38 | 34.40 | 33.54 | 33.59 | 418,246 | -0.77(-2.24%) |
Apr 23, 2015 | 33.49 | 34.58 | 33.37 | 34.36 | 879,225 | +0.62(+1.85%) |
Apr 22, 2015 | 33.22 | 34.29 | 33.06 | 33.73 | 776,553 | +0.27(+0.82%) |
Apr 21, 2015 | 34.10 | 34.73 | 32.08 | 33.46 | 1,879,659 | -0.81(-2.36%) |
Apr 20, 2015 | 35.49 | 35.49 | 33.98 | 34.27 | 940,705 | -1.07(-3.03%) |
Apr 17, 2015 | 35.38 | 35.68 | 34.83 | 35.34 | 1,601,018 | -0.15(-0.44%) |
Apr 16, 2015 | 34.59 | 35.60 | 34.53 | 35.49 | 577,012 | +0.97(+2.82%) |
Apr 15, 2015 | 34.52 | 34.94 | 34.19 | 34.52 | 749,678 | +0.05(+0.15%) |
Apr 14, 2015 | 34.94 | 35.50 | 33.85 | 34.47 | 1,099,131 | -0.55(-1.57%) |
Apr 13, 2015 | 35.41 | 36.12 | 34.95 | 35.02 | 570,917 | -0.48(-1.35%) |
Apr 10, 2015 | 35.88 | 36.48 | 35.51 | 35.50 | 462,885 | -0.41(-1.14%) |
Apr 09, 2015 | 36.51 | 36.70 | 35.72 | 35.91 | 445,426 | -0.45(-1.24%) |
Apr 08, 2015 | 35.14 | 36.68 | 35.10 | 36.36 | 399,823 | +1.15(+3.27%) |
Apr 07, 2015 | 35.10 | 35.88 | 34.77 | 35.21 | 366,442 | +0.10(+0.28%) |
Apr 06, 2015 | 35.09 | 35.79 | 34.92 | 35.11 | 432,626 | +0.01(+0.03%) |
Apr 02, 2015 | 34.93 | 35.10 | 35.10 | 35.10 | 539,800 | +0.33(+0.95%) |
Apr 01, 2015 | 32.73 | 34.85 | 32.72 | 34.77 | 1,362,552 | -0.63(-1.78%) |
Mar 31, 2015 | 35.13 | 35.50 | 34.57 | 35.40 | 996,598 | +0.04(+0.11%) |
Mar 30, 2015 | 35.85 | 36.91 | 35.11 | 35.36 | 403,519 | -0.40(-1.12%) |
Mar 27, 2015 | 35.43 | 36.55 | 35.43 | 35.76 | 590,782 | +0.21(+0.59%) |
Mar 26, 2015 | 34.07 | 35.90 | 33.80 | 35.55 | 1,551,353 | -0.65(-1.78%) |
Mar 25, 2015 | 37.56 | 37.56 | 36.05 | 36.20 | 667,185 | -1.44(-3.81%) |
Mar 24, 2015 | 38.00 | 38.00 | 36.91 | 37.63 | 714,245 | -0.15(-0.40%) |
Mar 23, 2015 | 36.86 | 38.00 | 36.66 | 37.78 | 883,032 | +0.75(+2.03%) |
Mar 20, 2015 | 37.24 | 37.99 | 36.66 | 37.03 | 848,465 | -0.13(-0.35%) |
Mar 19, 2015 | 36.49 | 37.42 | 36.33 | 37.16 | 487,102 | +0.63(+1.74%) |
Mar 18, 2015 | 36.00 | 36.89 | 35.95 | 36.52 | 691,249 | +0.14(+0.40%) |
Mar 17, 2015 | 36.81 | 36.90 | 35.78 | 36.38 | 521,065 | -0.06(-0.16%) |
Mar 16, 2015 | 35.49 | 36.48 | 35.43 | 36.44 | 537,327 | +1.17(+3.32%) |
Mar 13, 2015 | 34.70 | 35.45 | 34.70 | 35.27 | 318,315 | +0.24(+0.69%) |
Mar 12, 2015 | 34.96 | 35.06 | 34.32 | 35.03 | 309,945 | +0.19(+0.55%) |
Mar 11, 2015 | 34.71 | 35.04 | 34.02 | 34.84 | 368,183 | +0.31(+0.90%) |
Mar 10, 2015 | 34.17 | 35.06 | 33.88 | 34.53 | 498,998 | -0.39(-1.12%) |
Mar 09, 2015 | 35.08 | 35.18 | 34.39 | 34.92 | 460,708 | -0.21(-0.60%) |
Mar 06, 2015 | 34.59 | 35.21 | 34.13 | 35.13 | 444,661 | +0.34(+0.98%) |
Mar 05, 2015 | 34.49 | 35.09 | 34.02 | 34.79 | 536,055 | +0.49(+1.43%) |
Mar 04, 2015 | 33.94 | 34.85 | 33.56 | 34.30 | 797,310 | +0.38(+1.12%) |
Mar 03, 2015 | 33.49 | 34.02 | 33.22 | 33.92 | 906,916 | +0.43(+1.28%) |