Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.01 | 34.13 | 33.20 | 33.32 | 3,955,459 | -0.57(-1.67%) |
May 28, 2015 | 33.84 | 34.01 | 33.78 | 33.88 | 1,956,441 | -0.13(-0.38%) |
May 27, 2015 | 33.95 | 34.18 | 33.83 | 34.01 | 2,949,292 | +0.25(+0.74%) |
May 26, 2015 | 33.95 | 34.10 | 33.63 | 33.76 | 3,396,140 | -0.37(-1.09%) |
May 22, 2015 | 34.14 | 34.14 | 34.14 | 34.14 | 2,979,676 | +0.00(+0.00%) |
May 21, 2015 | 33.94 | 34.19 | 33.76 | 34.14 | 3,457,776 | +0.15(+0.45%) |
May 20, 2015 | 34.19 | 34.20 | 33.85 | 33.98 | 3,211,652 | -0.24(-0.71%) |
May 19, 2015 | 34.17 | 34.47 | 34.11 | 34.22 | 4,139,275 | +0.00(+0.00%) |
May 18, 2015 | 33.85 | 34.28 | 33.68 | 34.22 | 2,873,498 | +0.22(+0.66%) |
May 15, 2015 | 34.21 | 34.31 | 33.57 | 34.00 | 4,846,998 | -0.22(-0.65%) |
May 14, 2015 | 33.87 | 34.38 | 33.82 | 34.22 | 6,803,594 | +0.68(+2.02%) |
May 13, 2015 | 33.37 | 33.69 | 33.30 | 33.55 | 3,577,710 | +0.28(+0.84%) |
May 12, 2015 | 33.63 | 33.63 | 33.26 | 33.27 | 2,983,618 | -0.47(-1.40%) |
May 11, 2015 | 33.47 | 33.81 | 33.42 | 33.74 | 4,587,719 | +0.24(+0.71%) |
May 08, 2015 | 33.69 | 33.95 | 33.41 | 33.50 | 5,072,436 | +0.31(+0.94%) |
May 07, 2015 | 33.13 | 33.26 | 32.94 | 33.19 | 9,642,628 | +0.12(+0.37%) |
May 06, 2015 | 32.61 | 33.17 | 32.42 | 33.07 | 10,662,768 | +0.55(+1.69%) |
May 05, 2015 | 34.24 | 34.30 | 32.40 | 32.52 | 16,499,135 | -1.78(-5.19%) |
May 04, 2015 | 34.35 | 34.50 | 34.22 | 34.30 | 3,430,052 | -0.19(-0.54%) |
May 01, 2015 | 34.43 | 34.72 | 34.39 | 34.49 | 3,465,522 | +0.20(+0.58%) |
Apr 30, 2015 | 33.86 | 34.55 | 33.83 | 34.29 | 4,543,887 | +0.41(+1.22%) |
Apr 29, 2015 | 34.03 | 34.47 | 33.77 | 33.87 | 3,607,544 | -0.25(-0.73%) |
Apr 28, 2015 | 34.05 | 34.20 | 33.65 | 34.12 | 4,702,088 | +0.09(+0.26%) |
Apr 27, 2015 | 34.25 | 34.29 | 33.97 | 34.03 | 3,222,186 | -0.22(-0.65%) |
Apr 24, 2015 | 33.77 | 34.28 | 33.55 | 34.26 | 3,913,991 | +0.50(+1.49%) |
Apr 23, 2015 | 33.79 | 33.94 | 33.59 | 33.75 | 3,381,608 | -0.10(-0.30%) |
Apr 22, 2015 | 33.55 | 33.94 | 33.48 | 33.85 | 5,915,398 | +0.33(+0.99%) |
Apr 21, 2015 | 34.60 | 34.76 | 33.40 | 33.52 | 9,607,652 | -1.36(-3.90%) |
Apr 20, 2015 | 34.78 | 35.16 | 34.66 | 34.88 | 4,113,669 | +0.38(+1.11%) |
Apr 17, 2015 | 34.73 | 34.84 | 34.31 | 34.50 | 5,708,525 | -0.40(-1.13%) |
Apr 16, 2015 | 34.93 | 35.21 | 34.81 | 34.89 | 4,949,171 | -0.04(-0.11%) |
Apr 15, 2015 | 35.11 | 35.27 | 34.88 | 34.93 | 4,245,000 | -0.17(-0.49%) |
Apr 14, 2015 | 35.48 | 35.68 | 35.06 | 35.11 | 4,292,868 | -0.40(-1.11%) |
Apr 13, 2015 | 35.94 | 36.05 | 35.40 | 35.50 | 7,085,466 | -0.42(-1.17%) |
Apr 10, 2015 | 34.95 | 36.06 | 34.89 | 35.92 | 7,752,310 | +1.14(+3.28%) |
Apr 09, 2015 | 34.79 | 35.00 | 34.70 | 34.78 | 3,199,080 | +0.00(+0.00%) |
Apr 08, 2015 | 34.44 | 34.86 | 34.35 | 34.78 | 3,258,653 | +0.33(+0.96%) |
Apr 07, 2015 | 34.66 | 34.91 | 34.44 | 34.45 | 2,698,192 | -0.22(-0.63%) |
Apr 06, 2015 | 34.65 | 34.80 | 34.59 | 34.67 | 3,153,204 | -0.23(-0.66%) |
Apr 02, 2015 | 35.02 | 34.89 | 34.89 | 34.89 | 2,288,018 | -0.15(-0.42%) |
Apr 01, 2015 | 35.23 | 35.27 | 34.67 | 35.04 | 3,755,178 | -0.38(-1.06%) |
Mar 31, 2015 | 35.18 | 35.78 | 35.12 | 35.42 | 4,700,829 | +0.18(+0.51%) |
Mar 30, 2015 | 34.87 | 35.35 | 34.87 | 35.24 | 2,705,872 | +0.50(+1.45%) |
Mar 27, 2015 | 34.58 | 34.86 | 34.52 | 34.74 | 3,719,390 | +0.13(+0.39%) |
Mar 26, 2015 | 34.33 | 34.66 | 34.26 | 34.60 | 3,247,183 | +0.20(+0.57%) |
Mar 25, 2015 | 34.82 | 34.84 | 34.38 | 34.40 | 3,995,619 | -0.45(-1.28%) |
Mar 24, 2015 | 34.79 | 34.98 | 34.63 | 34.85 | 2,625,694 | -0.04(-0.11%) |
Mar 23, 2015 | 35.22 | 35.35 | 34.83 | 34.89 | 3,362,845 | -0.43(-1.23%) |
Mar 20, 2015 | 34.80 | 35.41 | 34.68 | 35.32 | 6,582,510 | +0.70(+2.01%) |
Mar 19, 2015 | 35.12 | 35.16 | 34.60 | 34.63 | 3,043,937 | -0.56(-1.60%) |
Mar 18, 2015 | 34.84 | 35.35 | 34.35 | 35.19 | 4,598,886 | +0.26(+0.73%) |
Mar 17, 2015 | 34.81 | 35.14 | 34.59 | 34.93 | 3,713,120 | -0.06(-0.18%) |
Mar 16, 2015 | 35.01 | 35.21 | 34.96 | 35.00 | 3,024,060 | +0.09(+0.26%) |
Mar 13, 2015 | 34.96 | 35.07 | 34.63 | 34.91 | 4,638,400 | -0.11(-0.31%) |
Mar 12, 2015 | 34.69 | 35.05 | 34.43 | 35.02 | 4,478,761 | +0.52(+1.52%) |
Mar 11, 2015 | 34.69 | 34.97 | 34.45 | 34.49 | 4,422,651 | -0.16(-0.46%) |
Mar 10, 2015 | 34.75 | 34.99 | 34.63 | 34.65 | 4,242,144 | -0.49(-1.38%) |
Mar 09, 2015 | 35.43 | 35.60 | 35.13 | 35.14 | 3,723,802 | -0.09(-0.25%) |
Mar 06, 2015 | 35.15 | 35.39 | 34.80 | 35.23 | 7,158,904 | -0.24(-0.68%) |
Mar 05, 2015 | 36.01 | 36.05 | 35.27 | 35.47 | 3,271,030 | -0.43(-1.19%) |
Mar 04, 2015 | 36.02 | 36.07 | 35.60 | 35.90 | 3,502,061 | -0.25(-0.69%) |
Mar 03, 2015 | 36.24 | 36.26 | 35.96 | 36.15 | 3,343,404 | -0.22(-0.61%) |