Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.96 | 34.07 | 33.75 | 33.86 | 3,302,879 | -0.19(-0.56%) |
May 28, 2015 | 33.93 | 34.09 | 33.87 | 34.05 | 3,075,178 | +0.03(+0.10%) |
May 27, 2015 | 33.91 | 34.07 | 33.81 | 34.01 | 3,353,162 | +0.23(+0.68%) |
May 26, 2015 | 34.26 | 34.31 | 33.74 | 33.78 | 3,291,738 | -0.54(-1.58%) |
May 22, 2015 | 34.42 | 34.33 | 34.33 | 34.33 | 2,010,011 | -0.15(-0.43%) |
May 21, 2015 | 34.65 | 34.85 | 34.44 | 34.47 | 2,238,150 | -0.28(-0.80%) |
May 20, 2015 | 34.59 | 34.82 | 34.33 | 34.75 | 2,630,511 | +0.21(+0.62%) |
May 19, 2015 | 34.27 | 34.58 | 34.20 | 34.54 | 3,089,712 | +0.39(+1.15%) |
May 18, 2015 | 33.86 | 34.15 | 33.85 | 34.14 | 3,489,989 | +0.25(+0.75%) |
May 15, 2015 | 34.21 | 34.24 | 33.82 | 33.89 | 3,072,192 | -0.24(-0.70%) |
May 14, 2015 | 34.05 | 34.23 | 33.93 | 34.13 | 2,406,481 | +0.20(+0.60%) |
May 13, 2015 | 33.71 | 33.97 | 33.71 | 33.92 | 1,741,528 | +0.11(+0.34%) |
May 12, 2015 | 34.01 | 34.05 | 33.74 | 33.81 | 1,793,417 | -0.30(-0.89%) |
May 11, 2015 | 34.19 | 34.28 | 34.08 | 34.11 | 2,018,935 | -0.09(-0.26%) |
May 08, 2015 | 34.08 | 34.22 | 33.87 | 34.20 | 2,403,569 | +0.43(+1.26%) |
May 07, 2015 | 33.60 | 33.91 | 33.43 | 33.78 | 3,515,536 | +0.26(+0.78%) |
May 06, 2015 | 33.91 | 34.01 | 33.35 | 33.51 | 3,775,477 | -0.25(-0.73%) |
May 05, 2015 | 33.88 | 34.14 | 33.71 | 33.76 | 2,589,241 | -0.14(-0.41%) |
May 04, 2015 | 33.70 | 33.97 | 33.69 | 33.90 | 3,331,638 | +0.20(+0.58%) |
May 01, 2015 | 33.68 | 33.91 | 33.55 | 33.70 | 2,769,431 | +0.27(+0.81%) |
Apr 30, 2015 | 33.78 | 33.97 | 33.32 | 33.43 | 4,730,719 | -0.49(-1.45%) |
Apr 29, 2015 | 33.73 | 34.17 | 33.70 | 33.92 | 6,184,669 | +0.00(+0.00%) |
Apr 28, 2015 | 33.95 | 34.42 | 33.71 | 33.92 | 5,396,774 | -0.02(-0.07%) |
Apr 27, 2015 | 34.35 | 34.37 | 33.92 | 33.95 | 4,710,471 | -0.36(-1.05%) |
Apr 24, 2015 | 34.01 | 34.36 | 33.95 | 34.31 | 3,140,134 | +0.30(+0.89%) |
Apr 23, 2015 | 33.82 | 34.17 | 33.82 | 34.01 | 4,573,122 | +0.05(+0.14%) |
Apr 22, 2015 | 33.94 | 34.07 | 33.79 | 33.96 | 3,206,770 | -0.01(-0.02%) |
Apr 21, 2015 | 34.58 | 34.68 | 33.92 | 33.96 | 3,089,561 | -0.55(-1.59%) |
Apr 20, 2015 | 34.56 | 34.63 | 34.45 | 34.51 | 1,621,320 | +0.16(+0.45%) |
Apr 17, 2015 | 34.73 | 34.80 | 34.21 | 34.36 | 2,883,840 | -0.62(-1.78%) |
Apr 16, 2015 | 34.97 | 35.10 | 34.74 | 34.98 | 2,020,526 | -0.02(-0.07%) |
Apr 15, 2015 | 34.96 | 35.19 | 34.89 | 35.01 | 3,732,388 | +0.05(+0.14%) |
Apr 14, 2015 | 35.05 | 35.22 | 34.81 | 34.96 | 1,914,135 | -0.19(-0.54%) |
Apr 13, 2015 | 34.81 | 35.22 | 34.72 | 35.15 | 2,279,720 | +0.25(+0.70%) |
Apr 10, 2015 | 34.78 | 34.92 | 34.61 | 34.90 | 2,099,070 | +0.09(+0.26%) |
Apr 09, 2015 | 34.62 | 34.84 | 34.51 | 34.81 | 2,830,396 | +0.04(+0.12%) |
Apr 08, 2015 | 34.46 | 34.79 | 34.36 | 34.77 | 2,162,267 | +0.31(+0.90%) |
Apr 07, 2015 | 34.71 | 34.89 | 34.45 | 34.46 | 1,716,095 | -0.25(-0.73%) |
Apr 06, 2015 | 34.21 | 34.92 | 34.08 | 34.71 | 2,966,337 | +0.16(+0.47%) |
Apr 02, 2015 | 34.28 | 34.55 | 34.55 | 34.55 | 1,747,570 | +0.28(+0.81%) |
Apr 01, 2015 | 34.19 | 34.41 | 34.05 | 34.27 | 2,613,019 | -0.02(-0.07%) |
Mar 31, 2015 | 34.51 | 34.56 | 34.19 | 34.29 | 4,286,087 | -0.45(-1.30%) |
Mar 30, 2015 | 34.52 | 34.83 | 34.46 | 34.74 | 2,240,202 | +0.34(+1.00%) |
Mar 27, 2015 | 34.47 | 34.54 | 34.25 | 34.40 | 2,986,386 | -0.14(-0.40%) |
Mar 26, 2015 | 34.53 | 34.66 | 34.36 | 34.54 | 2,913,000 | -0.07(-0.21%) |
Mar 25, 2015 | 35.10 | 35.23 | 34.61 | 34.61 | 2,817,565 | -0.49(-1.40%) |
Mar 24, 2015 | 35.26 | 35.43 | 35.09 | 35.10 | 3,149,136 | -0.15(-0.42%) |
Mar 23, 2015 | 35.34 | 35.60 | 35.25 | 35.25 | 3,025,315 | -0.09(-0.26%) |
Mar 20, 2015 | 34.96 | 35.37 | 34.94 | 35.34 | 5,348,776 | +0.43(+1.25%) |
Mar 19, 2015 | 35.02 | 35.07 | 34.74 | 34.91 | 2,997,924 | -0.25(-0.70%) |
Mar 18, 2015 | 34.85 | 35.36 | 34.74 | 35.15 | 4,225,582 | +0.29(+0.82%) |
Mar 17, 2015 | 34.83 | 35.03 | 34.66 | 34.87 | 3,972,057 | -0.14(-0.40%) |
Mar 16, 2015 | 34.60 | 35.10 | 34.55 | 35.01 | 4,754,918 | +0.52(+1.52%) |
Mar 13, 2015 | 34.55 | 34.95 | 34.23 | 34.48 | 6,942,895 | -0.17(-0.50%) |
Mar 12, 2015 | 34.04 | 34.65 | 34.04 | 34.65 | 3,078,790 | +0.78(+2.30%) |
Mar 11, 2015 | 33.60 | 34.06 | 33.54 | 33.87 | 4,466,686 | +0.51(+1.52%) |
Mar 10, 2015 | 33.62 | 33.67 | 33.14 | 33.37 | 6,637,464 | -0.57(-1.67%) |
Mar 09, 2015 | 33.61 | 33.97 | 33.51 | 33.93 | 2,624,453 | +0.30(+0.90%) |
Mar 06, 2015 | 33.60 | 34.31 | 33.46 | 33.63 | 3,972,793 | +0.02(+0.05%) |
Mar 05, 2015 | 33.34 | 33.70 | 33.29 | 33.61 | 2,984,002 | +0.39(+1.16%) |
Mar 04, 2015 | 33.29 | 33.68 | 33.10 | 33.23 | 4,396,514 | -0.45(-1.33%) |
Mar 03, 2015 | 33.50 | 33.70 | 33.48 | 33.68 | 2,078,499 | -0.01(-0.02%) |