Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.57 | 33.80 | 33.01 | 33.24 | 5,441,963 | -0.82(-2.41%) |
May 28, 2015 | 33.85 | 34.07 | 33.82 | 34.06 | 3,972,262 | +0.12(+0.35%) |
May 27, 2015 | 33.82 | 34.02 | 33.61 | 33.94 | 3,260,169 | +0.34(+1.01%) |
May 26, 2015 | 33.91 | 34.00 | 33.50 | 33.60 | 4,141,901 | -0.35(-1.03%) |
May 22, 2015 | 34.25 | 33.95 | 33.95 | 33.95 | 4,925,900 | -0.30(-0.88%) |
May 21, 2015 | 34.43 | 34.48 | 34.10 | 34.25 | 4,287,753 | -0.11(-0.32%) |
May 20, 2015 | 34.06 | 34.56 | 33.99 | 34.36 | 4,611,412 | +0.40(+1.18%) |
May 19, 2015 | 34.38 | 34.42 | 33.75 | 33.96 | 5,358,363 | -0.44(-1.28%) |
May 18, 2015 | 34.52 | 34.72 | 34.36 | 34.40 | 2,817,213 | -0.10(-0.29%) |
May 15, 2015 | 34.40 | 34.60 | 34.35 | 34.50 | 2,711,912 | +0.16(+0.47%) |
May 14, 2015 | 34.43 | 34.50 | 34.21 | 34.34 | 2,715,694 | -0.01(-0.03%) |
May 13, 2015 | 34.91 | 35.13 | 34.22 | 34.35 | 5,368,066 | -0.65(-1.86%) |
May 12, 2015 | 34.31 | 35.06 | 34.06 | 35.00 | 4,783,766 | +0.60(+1.74%) |
May 11, 2015 | 34.89 | 34.95 | 34.25 | 34.40 | 4,344,684 | -0.55(-1.57%) |
May 08, 2015 | 34.96 | 35.23 | 34.80 | 34.95 | 3,481,238 | +0.30(+0.87%) |
May 07, 2015 | 34.55 | 34.99 | 34.22 | 34.65 | 3,863,268 | +0.12(+0.35%) |
May 06, 2015 | 35.68 | 36.20 | 34.01 | 34.53 | 9,386,969 | -0.98(-2.76%) |
May 05, 2015 | 36.03 | 36.14 | 35.41 | 35.51 | 3,975,729 | -0.51(-1.42%) |
May 04, 2015 | 36.15 | 36.39 | 35.91 | 36.02 | 2,613,384 | -0.12(-0.33%) |
May 01, 2015 | 36.16 | 36.23 | 35.89 | 36.14 | 2,471,710 | +0.18(+0.50%) |
Apr 30, 2015 | 36.14 | 36.48 | 35.81 | 35.96 | 4,176,729 | -0.35(-0.96%) |
Apr 29, 2015 | 36.58 | 36.62 | 36.09 | 36.31 | 2,965,257 | -0.47(-1.28%) |
Apr 28, 2015 | 36.25 | 37.00 | 36.06 | 36.78 | 3,517,736 | +0.49(+1.35%) |
Apr 27, 2015 | 36.55 | 36.57 | 36.05 | 36.29 | 3,908,251 | -0.12(-0.33%) |
Apr 24, 2015 | 36.68 | 36.86 | 36.30 | 36.41 | 2,542,099 | -0.25(-0.68%) |
Apr 23, 2015 | 36.22 | 36.80 | 36.20 | 36.66 | 3,093,413 | +0.39(+1.08%) |
Apr 22, 2015 | 36.32 | 36.38 | 36.04 | 36.27 | 3,602,493 | -0.03(-0.08%) |
Apr 21, 2015 | 35.34 | 36.50 | 35.34 | 36.30 | 5,934,759 | +1.08(+3.07%) |
Apr 20, 2015 | 34.89 | 35.46 | 34.80 | 35.22 | 2,640,006 | +0.54(+1.56%) |
Apr 17, 2015 | 35.06 | 35.08 | 34.53 | 34.68 | 3,851,620 | -0.60(-1.70%) |
Apr 16, 2015 | 36.11 | 36.11 | 35.07 | 35.28 | 4,617,211 | -0.91(-2.51%) |
Apr 15, 2015 | 35.70 | 36.38 | 35.66 | 36.19 | 4,197,279 | +0.51(+1.43%) |
Apr 14, 2015 | 35.57 | 35.80 | 35.49 | 35.68 | 2,081,951 | +0.10(+0.28%) |
Apr 13, 2015 | 35.77 | 35.88 | 35.50 | 35.58 | 1,819,545 | -0.24(-0.67%) |
Apr 10, 2015 | 36.00 | 36.04 | 35.70 | 35.82 | 2,779,706 | -0.05(-0.14%) |
Apr 09, 2015 | 35.51 | 35.92 | 35.38 | 35.87 | 2,593,883 | +0.37(+1.04%) |
Apr 08, 2015 | 35.32 | 35.69 | 34.92 | 35.50 | 3,214,111 | +0.09(+0.25%) |
Apr 07, 2015 | 35.56 | 35.82 | 35.41 | 35.41 | 2,367,259 | +0.03(+0.08%) |
Apr 06, 2015 | 35.33 | 35.61 | 35.28 | 35.38 | 3,339,699 | -0.05(-0.14%) |
Apr 02, 2015 | 35.55 | 35.43 | 35.43 | 35.43 | 3,660,500 | -0.07(-0.20%) |
Apr 01, 2015 | 34.51 | 35.62 | 34.42 | 35.50 | 8,262,141 | +0.95(+2.75%) |
Mar 31, 2015 | 34.37 | 34.82 | 34.10 | 34.55 | 6,882,939 | +0.49(+1.44%) |
Mar 30, 2015 | 34.26 | 34.41 | 34.04 | 34.06 | 4,788,006 | -0.04(-0.12%) |
Mar 27, 2015 | 34.59 | 34.62 | 34.05 | 34.10 | 3,463,433 | -0.46(-1.33%) |
Mar 26, 2015 | 34.56 | 34.74 | 34.45 | 34.56 | 4,242,063 | -0.08(-0.23%) |
Mar 25, 2015 | 35.27 | 35.30 | 34.64 | 34.64 | 2,830,852 | -0.55(-1.56%) |
Mar 24, 2015 | 35.41 | 35.59 | 35.19 | 35.19 | 3,342,190 | -0.13(-0.37%) |
Mar 23, 2015 | 35.36 | 35.65 | 35.20 | 35.32 | 5,637,145 | +0.02(+0.06%) |
Mar 20, 2015 | 34.82 | 35.35 | 34.81 | 35.30 | 9,318,013 | +0.44(+1.26%) |
Mar 19, 2015 | 35.07 | 35.22 | 34.80 | 34.86 | 3,239,140 | -0.26(-0.74%) |
Mar 18, 2015 | 35.08 | 35.33 | 34.77 | 35.12 | 7,454,842 | -0.01(-0.03%) |
Mar 17, 2015 | 34.36 | 35.20 | 34.36 | 35.13 | 6,148,021 | +0.63(+1.83%) |
Mar 16, 2015 | 34.66 | 34.70 | 34.41 | 34.50 | 5,760,632 | +0.08(+0.23%) |
Mar 13, 2015 | 35.07 | 35.07 | 34.20 | 34.42 | 7,162,632 | -0.79(-2.24%) |
Mar 12, 2015 | 35.36 | 35.63 | 35.07 | 35.21 | 4,003,351 | -0.08(-0.23%) |
Mar 11, 2015 | 35.08 | 35.45 | 34.95 | 35.29 | 3,019,831 | +0.16(+0.46%) |
Mar 10, 2015 | 35.09 | 35.28 | 34.90 | 35.13 | 3,482,898 | -0.10(-0.28%) |
Mar 09, 2015 | 35.45 | 35.51 | 35.13 | 35.23 | 3,639,621 | -0.19(-0.54%) |
Mar 06, 2015 | 35.90 | 35.96 | 35.36 | 35.42 | 3,920,300 | -0.71(-1.97%) |
Mar 05, 2015 | 36.37 | 36.40 | 35.64 | 36.13 | 4,562,516 | -0.12(-0.33%) |
Mar 04, 2015 | 37.04 | 37.68 | 36.05 | 36.25 | 6,423,656 | -1.43(-3.80%) |
Mar 03, 2015 | 37.64 | 37.96 | 37.51 | 37.68 | 3,594,861 | +0.05(+0.13%) |