Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.81 | 33.92 | 33.61 | 33.71 | 3,317,470 | -0.19(-0.56%) |
May 28, 2015 | 33.78 | 33.94 | 33.72 | 33.90 | 3,088,763 | +0.03(+0.10%) |
May 27, 2015 | 33.77 | 33.92 | 33.66 | 33.86 | 3,367,976 | +0.23(+0.68%) |
May 26, 2015 | 34.11 | 34.16 | 33.59 | 33.64 | 3,306,280 | -0.54(-1.58%) |
May 22, 2015 | 34.27 | 34.17 | 34.17 | 34.17 | 2,018,891 | -0.15(-0.43%) |
May 21, 2015 | 34.50 | 34.70 | 34.29 | 34.32 | 2,248,038 | -0.28(-0.80%) |
May 20, 2015 | 34.44 | 34.66 | 34.18 | 34.60 | 2,642,132 | +0.21(+0.62%) |
May 19, 2015 | 34.12 | 34.43 | 34.05 | 34.39 | 3,103,362 | +0.39(+1.15%) |
May 18, 2015 | 33.71 | 34.00 | 33.70 | 33.99 | 3,505,407 | +0.25(+0.75%) |
May 15, 2015 | 34.06 | 34.09 | 33.67 | 33.74 | 3,085,765 | -0.24(-0.70%) |
May 14, 2015 | 33.90 | 34.08 | 33.78 | 33.98 | 2,417,113 | +0.20(+0.60%) |
May 13, 2015 | 33.56 | 33.82 | 33.56 | 33.77 | 1,749,221 | +0.11(+0.34%) |
May 12, 2015 | 33.86 | 33.90 | 33.59 | 33.66 | 1,801,340 | -0.30(-0.89%) |
May 11, 2015 | 34.04 | 34.12 | 33.93 | 33.96 | 2,027,854 | -0.09(-0.26%) |
May 08, 2015 | 33.93 | 34.07 | 33.72 | 34.05 | 2,414,188 | +0.42(+1.26%) |
May 07, 2015 | 33.45 | 33.77 | 33.28 | 33.63 | 3,531,067 | +0.26(+0.78%) |
May 06, 2015 | 33.77 | 33.86 | 33.20 | 33.37 | 3,792,156 | -0.24(-0.73%) |
May 05, 2015 | 33.73 | 33.99 | 33.57 | 33.61 | 2,600,680 | -0.14(-0.41%) |
May 04, 2015 | 33.55 | 33.82 | 33.55 | 33.75 | 3,346,356 | +0.20(+0.58%) |
May 01, 2015 | 33.53 | 33.77 | 33.41 | 33.55 | 2,781,666 | +0.27(+0.81%) |
Apr 30, 2015 | 33.63 | 33.82 | 33.17 | 33.28 | 4,751,618 | -0.49(-1.45%) |
Apr 29, 2015 | 33.58 | 34.02 | 33.55 | 33.77 | 6,211,991 | +0.00(+0.00%) |
Apr 28, 2015 | 33.80 | 34.26 | 33.56 | 33.77 | 5,420,616 | -0.02(-0.07%) |
Apr 27, 2015 | 34.20 | 34.22 | 33.77 | 33.80 | 4,731,281 | -0.36(-1.05%) |
Apr 24, 2015 | 33.86 | 34.21 | 33.80 | 34.16 | 3,154,007 | +0.30(+0.89%) |
Apr 23, 2015 | 33.68 | 34.02 | 33.68 | 33.86 | 4,593,325 | +0.05(+0.14%) |
Apr 22, 2015 | 33.79 | 33.92 | 33.64 | 33.81 | 3,220,937 | -0.01(-0.02%) |
Apr 21, 2015 | 34.43 | 34.53 | 33.77 | 33.81 | 3,103,210 | -0.55(-1.59%) |
Apr 20, 2015 | 34.41 | 34.48 | 34.30 | 34.36 | 1,628,482 | +0.16(+0.45%) |
Apr 17, 2015 | 34.58 | 34.65 | 34.06 | 34.21 | 2,896,580 | -0.62(-1.78%) |
Apr 16, 2015 | 34.82 | 34.95 | 34.59 | 34.83 | 2,029,452 | -0.02(-0.07%) |
Apr 15, 2015 | 34.81 | 35.03 | 34.74 | 34.85 | 3,748,876 | +0.05(+0.14%) |
Apr 14, 2015 | 34.90 | 35.06 | 34.66 | 34.80 | 1,922,591 | -0.19(-0.54%) |
Apr 13, 2015 | 34.66 | 35.06 | 34.57 | 34.99 | 2,289,791 | +0.24(+0.70%) |
Apr 10, 2015 | 34.62 | 34.77 | 34.46 | 34.75 | 2,108,343 | +0.09(+0.26%) |
Apr 09, 2015 | 34.47 | 34.69 | 34.35 | 34.66 | 2,842,900 | +0.04(+0.12%) |
Apr 08, 2015 | 34.30 | 34.64 | 34.21 | 34.61 | 2,171,819 | +0.31(+0.90%) |
Apr 07, 2015 | 34.56 | 34.74 | 34.30 | 34.30 | 1,723,676 | -0.25(-0.73%) |
Apr 06, 2015 | 34.06 | 34.76 | 33.93 | 34.56 | 2,979,442 | +0.16(+0.47%) |
Apr 02, 2015 | 34.12 | 34.39 | 34.39 | 34.39 | 1,755,291 | +0.28(+0.81%) |
Apr 01, 2015 | 34.04 | 34.26 | 33.90 | 34.12 | 2,624,563 | -0.02(-0.07%) |
Mar 31, 2015 | 34.35 | 34.41 | 34.04 | 34.14 | 4,305,022 | -0.45(-1.30%) |
Mar 30, 2015 | 34.37 | 34.68 | 34.30 | 34.59 | 2,250,099 | +0.34(+1.00%) |
Mar 27, 2015 | 34.32 | 34.39 | 34.10 | 34.25 | 2,999,579 | -0.14(-0.40%) |
Mar 26, 2015 | 34.38 | 34.51 | 34.21 | 34.39 | 2,925,869 | -0.07(-0.21%) |
Mar 25, 2015 | 34.95 | 35.07 | 34.46 | 34.46 | 2,830,013 | -0.49(-1.40%) |
Mar 24, 2015 | 35.10 | 35.28 | 34.93 | 34.95 | 3,163,048 | -0.15(-0.42%) |
Mar 23, 2015 | 35.19 | 35.45 | 35.10 | 35.10 | 3,038,681 | -0.09(-0.26%) |
Mar 20, 2015 | 34.80 | 35.21 | 34.79 | 35.19 | 5,372,406 | +0.43(+1.25%) |
Mar 19, 2015 | 34.87 | 34.92 | 34.59 | 34.75 | 3,011,168 | -0.24(-0.70%) |
Mar 18, 2015 | 34.70 | 35.20 | 34.59 | 35.00 | 4,244,250 | +0.29(+0.82%) |
Mar 17, 2015 | 34.68 | 34.88 | 34.51 | 34.71 | 3,989,605 | -0.14(-0.40%) |
Mar 16, 2015 | 34.45 | 34.95 | 34.39 | 34.85 | 4,775,924 | +0.52(+1.52%) |
Mar 13, 2015 | 34.40 | 34.79 | 34.08 | 34.33 | 6,973,567 | -0.17(-0.50%) |
Mar 12, 2015 | 33.89 | 34.50 | 33.89 | 34.50 | 3,092,391 | +0.78(+2.30%) |
Mar 11, 2015 | 33.45 | 33.91 | 33.39 | 33.73 | 4,486,419 | +0.51(+1.52%) |
Mar 10, 2015 | 33.47 | 33.52 | 33.00 | 33.22 | 6,666,787 | -0.56(-1.67%) |
Mar 09, 2015 | 33.46 | 33.82 | 33.36 | 33.78 | 2,636,048 | +0.30(+0.90%) |
Mar 06, 2015 | 33.45 | 34.16 | 33.31 | 33.48 | 3,990,344 | +0.02(+0.05%) |
Mar 05, 2015 | 33.19 | 33.55 | 33.15 | 33.46 | 2,997,184 | +0.38(+1.16%) |
Mar 04, 2015 | 33.15 | 33.53 | 32.95 | 33.08 | 4,415,937 | -0.45(-1.33%) |
Mar 03, 2015 | 33.35 | 33.56 | 33.33 | 33.53 | 2,087,681 | -0.01(-0.02%) |