Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.33 | 35.42 | 35.01 | 35.22 | 1,645,576 | -0.10(-0.28%) |
May 28, 2015 | 35.49 | 35.56 | 35.23 | 35.32 | 729,849 | -0.15(-0.42%) |
May 27, 2015 | 35.13 | 35.54 | 35.03 | 35.47 | 609,459 | +0.37(+1.05%) |
May 26, 2015 | 34.98 | 35.28 | 34.83 | 35.10 | 1,121,083 | -0.47(-1.32%) |
May 22, 2015 | 35.65 | 35.57 | 35.57 | 35.57 | 448,804 | -0.06(-0.16%) |
May 21, 2015 | 35.65 | 35.77 | 35.42 | 35.63 | 689,364 | -0.07(-0.18%) |
May 20, 2015 | 35.86 | 35.86 | 35.40 | 35.69 | 837,676 | -0.08(-0.23%) |
May 19, 2015 | 35.78 | 36.02 | 35.66 | 35.77 | 918,384 | +0.10(+0.28%) |
May 18, 2015 | 35.05 | 35.79 | 35.02 | 35.68 | 871,906 | +0.72(+2.07%) |
May 15, 2015 | 35.55 | 35.71 | 34.68 | 34.95 | 1,345,318 | -0.62(-1.73%) |
May 14, 2015 | 35.49 | 35.61 | 35.11 | 35.57 | 898,893 | +0.25(+0.70%) |
May 13, 2015 | 35.12 | 35.48 | 34.89 | 35.32 | 1,231,387 | +0.22(+0.63%) |
May 12, 2015 | 34.16 | 35.12 | 33.98 | 35.10 | 1,625,273 | +0.83(+2.43%) |
May 11, 2015 | 34.00 | 34.34 | 34.00 | 34.27 | 707,656 | +0.30(+0.88%) |
May 08, 2015 | 33.82 | 34.01 | 33.58 | 33.97 | 485,668 | +0.29(+0.85%) |
May 07, 2015 | 33.71 | 33.88 | 33.42 | 33.68 | 566,312 | -0.02(-0.05%) |
May 06, 2015 | 33.68 | 33.70 | 33.23 | 33.70 | 501,601 | +0.20(+0.59%) |
May 05, 2015 | 33.38 | 33.70 | 33.33 | 33.50 | 779,665 | -0.02(-0.05%) |
May 04, 2015 | 33.17 | 33.57 | 33.15 | 33.52 | 746,668 | +0.38(+1.14%) |
May 01, 2015 | 33.62 | 33.68 | 33.02 | 33.14 | 616,134 | -0.19(-0.57%) |
Apr 30, 2015 | 33.87 | 34.06 | 33.32 | 33.33 | 1,133,853 | -0.63(-1.86%) |
Apr 29, 2015 | 33.52 | 34.07 | 33.50 | 33.96 | 1,523,471 | +0.51(+1.52%) |
Apr 28, 2015 | 33.11 | 33.47 | 32.89 | 33.45 | 893,415 | +0.40(+1.21%) |
Apr 27, 2015 | 33.69 | 33.91 | 32.85 | 33.05 | 1,238,505 | -0.54(-1.61%) |
Apr 24, 2015 | 34.12 | 34.14 | 33.50 | 33.59 | 937,042 | -0.44(-1.30%) |
Apr 23, 2015 | 34.06 | 34.33 | 33.91 | 34.03 | 1,112,606 | -0.26(-0.76%) |
Apr 22, 2015 | 34.77 | 34.77 | 33.33 | 34.29 | 2,301,192 | -0.02(-0.05%) |
Apr 21, 2015 | 34.26 | 34.57 | 33.97 | 34.31 | 1,353,545 | +0.20(+0.60%) |
Apr 20, 2015 | 34.01 | 34.32 | 33.83 | 34.10 | 710,702 | +0.27(+0.80%) |
Apr 17, 2015 | 34.01 | 34.30 | 33.62 | 33.83 | 693,131 | -0.42(-1.24%) |
Apr 16, 2015 | 34.10 | 34.39 | 33.74 | 34.26 | 671,457 | +0.10(+0.29%) |
Apr 15, 2015 | 34.07 | 34.34 | 33.83 | 34.16 | 684,161 | +0.25(+0.72%) |
Apr 14, 2015 | 34.12 | 34.13 | 33.64 | 33.92 | 685,808 | -0.20(-0.60%) |
Apr 13, 2015 | 33.67 | 34.19 | 33.56 | 34.12 | 684,037 | +0.38(+1.11%) |
Apr 10, 2015 | 33.54 | 33.78 | 33.29 | 33.74 | 693,122 | +0.22(+0.66%) |
Apr 09, 2015 | 33.47 | 33.73 | 33.36 | 33.52 | 1,012,910 | -0.04(-0.12%) |
Apr 08, 2015 | 33.38 | 33.65 | 33.32 | 33.56 | 778,032 | +0.20(+0.59%) |
Apr 07, 2015 | 33.36 | 33.63 | 33.20 | 33.37 | 624,902 | -0.03(-0.10%) |
Apr 06, 2015 | 33.00 | 33.49 | 32.58 | 33.40 | 895,441 | +0.12(+0.37%) |
Apr 02, 2015 | 33.15 | 33.28 | 33.28 | 33.28 | 767,386 | +0.25(+0.77%) |
Apr 01, 2015 | 32.98 | 33.22 | 32.63 | 33.03 | 814,439 | -0.03(-0.10%) |
Mar 31, 2015 | 33.22 | 33.37 | 32.84 | 33.06 | 1,030,005 | -0.34(-1.03%) |
Mar 30, 2015 | 32.89 | 33.59 | 32.83 | 33.40 | 1,037,002 | +0.69(+2.12%) |
Mar 27, 2015 | 32.73 | 32.77 | 32.37 | 32.71 | 482,075 | -0.07(-0.22%) |
Mar 26, 2015 | 32.62 | 32.96 | 32.31 | 32.78 | 803,420 | +0.11(+0.33%) |
Mar 25, 2015 | 33.21 | 33.44 | 32.64 | 32.67 | 784,083 | -0.57(-1.72%) |
Mar 24, 2015 | 33.43 | 33.62 | 33.07 | 33.25 | 1,116,348 | -0.16(-0.49%) |
Mar 23, 2015 | 33.56 | 33.67 | 33.06 | 33.41 | 764,925 | -0.20(-0.58%) |
Mar 20, 2015 | 33.45 | 33.81 | 33.25 | 33.61 | 1,629,233 | +0.27(+0.81%) |
Mar 19, 2015 | 33.37 | 33.47 | 32.87 | 33.34 | 739,589 | -0.10(-0.29%) |
Mar 18, 2015 | 33.39 | 33.89 | 33.27 | 33.43 | 1,369,375 | -0.05(-0.15%) |
Mar 17, 2015 | 33.09 | 33.56 | 32.81 | 33.48 | 1,108,069 | +0.22(+0.66%) |
Mar 16, 2015 | 33.46 | 33.49 | 33.21 | 33.26 | 990,453 | +0.01(+0.02%) |
Mar 13, 2015 | 33.44 | 33.48 | 32.98 | 33.25 | 854,917 | -0.23(-0.68%) |
Mar 12, 2015 | 33.26 | 33.53 | 33.17 | 33.48 | 1,562,840 | +0.44(+1.34%) |
Mar 11, 2015 | 32.72 | 33.07 | 32.50 | 33.04 | 667,114 | +0.43(+1.33%) |
Mar 10, 2015 | 32.83 | 32.83 | 32.35 | 32.61 | 642,034 | -0.42(-1.26%) |
Mar 09, 2015 | 33.13 | 33.32 | 33.01 | 33.03 | 774,639 | -0.06(-0.17%) |
Mar 06, 2015 | 32.98 | 33.65 | 32.96 | 33.08 | 845,234 | +0.19(+0.57%) |
Mar 05, 2015 | 32.76 | 32.90 | 32.31 | 32.89 | 678,686 | +0.14(+0.42%) |
Mar 04, 2015 | 32.70 | 32.81 | 32.40 | 32.76 | 1,276,194 | -0.06(-0.17%) |
Mar 03, 2015 | 32.99 | 33.29 | 32.63 | 32.81 | 890,619 | -0.29(-0.86%) |