Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.02 | 34.14 | 33.22 | 33.33 | 3,953,781 | -0.57(-1.67%) |
May 28, 2015 | 33.85 | 34.03 | 33.79 | 33.90 | 1,955,611 | -0.13(-0.38%) |
May 27, 2015 | 33.96 | 34.19 | 33.85 | 34.03 | 2,948,040 | +0.25(+0.74%) |
May 26, 2015 | 33.96 | 34.12 | 33.64 | 33.78 | 3,394,700 | -0.37(-1.09%) |
May 22, 2015 | 34.15 | 34.15 | 34.15 | 34.15 | 2,978,412 | +0.00(+0.00%) |
May 21, 2015 | 33.95 | 34.21 | 33.77 | 34.15 | 3,456,310 | +0.15(+0.45%) |
May 20, 2015 | 34.20 | 34.21 | 33.87 | 34.00 | 3,210,289 | -0.24(-0.71%) |
May 19, 2015 | 34.18 | 34.48 | 34.12 | 34.24 | 4,137,519 | +0.00(+0.00%) |
May 18, 2015 | 33.86 | 34.29 | 33.69 | 34.24 | 2,872,279 | +0.22(+0.66%) |
May 15, 2015 | 34.22 | 34.33 | 33.59 | 34.02 | 4,844,941 | -0.22(-0.65%) |
May 14, 2015 | 33.88 | 34.40 | 33.84 | 34.24 | 6,800,707 | +0.68(+2.02%) |
May 13, 2015 | 33.38 | 33.71 | 33.31 | 33.56 | 3,576,192 | +0.28(+0.84%) |
May 12, 2015 | 33.65 | 33.65 | 33.27 | 33.28 | 2,982,352 | -0.47(-1.40%) |
May 11, 2015 | 33.49 | 33.83 | 33.43 | 33.75 | 4,585,772 | +0.24(+0.71%) |
May 08, 2015 | 33.70 | 33.96 | 33.42 | 33.52 | 5,070,284 | +0.31(+0.94%) |
May 07, 2015 | 33.14 | 33.27 | 32.95 | 33.20 | 9,638,538 | +0.12(+0.37%) |
May 06, 2015 | 32.62 | 33.18 | 32.44 | 33.08 | 10,658,244 | +0.55(+1.69%) |
May 05, 2015 | 34.25 | 34.32 | 32.41 | 32.53 | 16,492,135 | -1.78(-5.19%) |
May 04, 2015 | 34.36 | 34.51 | 34.24 | 34.32 | 3,428,597 | -0.19(-0.54%) |
May 01, 2015 | 34.44 | 34.74 | 34.41 | 34.50 | 3,464,052 | +0.20(+0.58%) |
Apr 30, 2015 | 33.88 | 34.56 | 33.84 | 34.30 | 4,541,959 | +0.41(+1.22%) |
Apr 29, 2015 | 34.04 | 34.48 | 33.78 | 33.89 | 3,606,014 | -0.25(-0.73%) |
Apr 28, 2015 | 34.06 | 34.21 | 33.66 | 34.14 | 4,700,094 | +0.09(+0.26%) |
Apr 27, 2015 | 34.26 | 34.30 | 33.98 | 34.05 | 3,220,819 | -0.22(-0.65%) |
Apr 24, 2015 | 33.79 | 34.30 | 33.56 | 34.27 | 3,912,330 | +0.50(+1.49%) |
Apr 23, 2015 | 33.80 | 33.95 | 33.60 | 33.77 | 3,380,173 | -0.10(-0.30%) |
Apr 22, 2015 | 33.56 | 33.96 | 33.49 | 33.87 | 5,912,888 | +0.33(+0.99%) |
Apr 21, 2015 | 34.62 | 34.78 | 33.42 | 33.54 | 9,603,576 | -1.36(-3.90%) |
Apr 20, 2015 | 34.79 | 35.17 | 34.67 | 34.90 | 4,111,924 | +0.38(+1.11%) |
Apr 17, 2015 | 34.74 | 34.86 | 34.32 | 34.51 | 5,706,103 | -0.40(-1.13%) |
Apr 16, 2015 | 34.94 | 35.22 | 34.82 | 34.91 | 4,947,071 | -0.04(-0.11%) |
Apr 15, 2015 | 35.12 | 35.28 | 34.89 | 34.95 | 4,243,199 | -0.17(-0.49%) |
Apr 14, 2015 | 35.49 | 35.70 | 35.08 | 35.12 | 4,291,046 | -0.40(-1.11%) |
Apr 13, 2015 | 35.95 | 36.07 | 35.41 | 35.52 | 7,082,460 | -0.42(-1.17%) |
Apr 10, 2015 | 34.96 | 36.07 | 34.91 | 35.94 | 7,749,021 | +1.14(+3.28%) |
Apr 09, 2015 | 34.80 | 35.01 | 34.72 | 34.79 | 3,197,723 | +0.00(+0.00%) |
Apr 08, 2015 | 34.45 | 34.87 | 34.36 | 34.79 | 3,257,270 | +0.33(+0.96%) |
Apr 07, 2015 | 34.67 | 34.93 | 34.46 | 34.46 | 2,697,047 | -0.22(-0.63%) |
Apr 06, 2015 | 34.66 | 34.81 | 34.61 | 34.68 | 3,151,866 | -0.23(-0.66%) |
Apr 02, 2015 | 35.03 | 34.91 | 34.91 | 34.91 | 2,287,048 | -0.15(-0.42%) |
Apr 01, 2015 | 35.25 | 35.28 | 34.69 | 35.06 | 3,753,585 | -0.38(-1.06%) |
Mar 31, 2015 | 35.19 | 35.79 | 35.13 | 35.43 | 4,698,834 | +0.18(+0.51%) |
Mar 30, 2015 | 34.88 | 35.37 | 34.88 | 35.25 | 2,704,724 | +0.50(+1.45%) |
Mar 27, 2015 | 34.59 | 34.87 | 34.54 | 34.75 | 3,717,812 | +0.13(+0.39%) |
Mar 26, 2015 | 34.34 | 34.68 | 34.28 | 34.62 | 3,245,805 | +0.20(+0.57%) |
Mar 25, 2015 | 34.84 | 34.85 | 34.39 | 34.42 | 3,993,924 | -0.45(-1.28%) |
Mar 24, 2015 | 34.80 | 34.99 | 34.64 | 34.87 | 2,624,580 | -0.04(-0.11%) |
Mar 23, 2015 | 35.24 | 35.36 | 34.85 | 34.90 | 3,361,419 | -0.43(-1.23%) |
Mar 20, 2015 | 34.81 | 35.42 | 34.69 | 35.34 | 6,579,717 | +0.70(+2.01%) |
Mar 19, 2015 | 35.14 | 35.18 | 34.62 | 34.64 | 3,042,646 | -0.56(-1.60%) |
Mar 18, 2015 | 34.85 | 35.36 | 34.37 | 35.20 | 4,596,935 | +0.26(+0.73%) |
Mar 17, 2015 | 34.83 | 35.15 | 34.60 | 34.95 | 3,711,545 | -0.06(-0.18%) |
Mar 16, 2015 | 35.02 | 35.22 | 34.97 | 35.01 | 3,022,778 | +0.09(+0.26%) |
Mar 13, 2015 | 34.97 | 35.08 | 34.64 | 34.92 | 4,636,432 | -0.11(-0.31%) |
Mar 12, 2015 | 34.71 | 35.07 | 34.44 | 35.03 | 4,476,860 | +0.52(+1.52%) |
Mar 11, 2015 | 34.71 | 34.99 | 34.46 | 34.51 | 4,420,774 | -0.16(-0.46%) |
Mar 10, 2015 | 34.76 | 35.01 | 34.64 | 34.67 | 4,240,344 | -0.49(-1.38%) |
Mar 09, 2015 | 35.45 | 35.62 | 35.15 | 35.15 | 3,722,222 | -0.09(-0.25%) |
Mar 06, 2015 | 35.17 | 35.40 | 34.81 | 35.24 | 7,155,867 | -0.24(-0.68%) |
Mar 05, 2015 | 36.02 | 36.07 | 35.29 | 35.48 | 3,269,642 | -0.43(-1.19%) |
Mar 04, 2015 | 36.04 | 36.08 | 35.61 | 35.91 | 3,500,575 | -0.25(-0.69%) |
Mar 03, 2015 | 36.25 | 36.28 | 35.98 | 36.16 | 3,341,986 | -0.22(-0.61%) |