Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.88 | 35.91 | 35.38 | 35.48 | 2,282,765 | -0.40(-1.11%) |
May 28, 2015 | 35.77 | 35.93 | 35.61 | 35.88 | 2,355,762 | +0.12(+0.34%) |
May 27, 2015 | 35.57 | 35.82 | 35.33 | 35.75 | 1,848,832 | +0.30(+0.86%) |
May 26, 2015 | 35.27 | 35.48 | 35.14 | 35.45 | 2,479,830 | +0.17(+0.49%) |
May 22, 2015 | 35.30 | 35.28 | 35.28 | 35.28 | 1,119,640 | +0.00(+0.00%) |
May 21, 2015 | 35.21 | 35.50 | 35.17 | 35.28 | 1,500,285 | -0.07(-0.21%) |
May 20, 2015 | 35.47 | 35.88 | 35.30 | 35.35 | 1,997,894 | -0.59(-1.65%) |
May 19, 2015 | 35.67 | 36.35 | 35.29 | 35.94 | 3,627,651 | +0.46(+1.29%) |
May 18, 2015 | 34.98 | 35.70 | 34.88 | 35.49 | 1,863,332 | +0.58(+1.66%) |
May 15, 2015 | 35.41 | 35.46 | 34.71 | 34.91 | 1,633,094 | -0.51(-1.43%) |
May 14, 2015 | 35.72 | 35.73 | 35.29 | 35.41 | 1,678,478 | -0.11(-0.31%) |
May 13, 2015 | 35.27 | 35.68 | 35.17 | 35.52 | 1,504,600 | +0.12(+0.33%) |
May 12, 2015 | 35.05 | 35.49 | 34.82 | 35.41 | 1,733,657 | +0.28(+0.78%) |
May 11, 2015 | 34.81 | 35.37 | 34.66 | 35.13 | 2,263,401 | +0.26(+0.75%) |
May 08, 2015 | 34.87 | 34.96 | 34.59 | 34.87 | 1,726,372 | +0.17(+0.48%) |
May 07, 2015 | 34.85 | 34.90 | 34.52 | 34.70 | 2,040,041 | -0.14(-0.42%) |
May 06, 2015 | 34.91 | 35.01 | 34.54 | 34.85 | 1,883,136 | +0.09(+0.27%) |
May 05, 2015 | 34.99 | 35.34 | 34.75 | 34.75 | 2,382,156 | -0.22(-0.64%) |
May 04, 2015 | 34.41 | 35.02 | 34.41 | 34.98 | 1,594,438 | +0.67(+1.94%) |
May 01, 2015 | 34.53 | 34.53 | 34.14 | 34.31 | 1,275,785 | -0.05(-0.15%) |
Apr 30, 2015 | 34.28 | 34.59 | 33.97 | 34.36 | 2,221,880 | +0.01(+0.02%) |
Apr 29, 2015 | 33.66 | 34.42 | 33.42 | 34.35 | 4,279,985 | +0.67(+2.00%) |
Apr 28, 2015 | 32.97 | 33.73 | 32.82 | 33.68 | 1,899,546 | +0.69(+2.09%) |
Apr 27, 2015 | 33.32 | 33.44 | 32.96 | 32.99 | 1,346,183 | -0.12(-0.35%) |
Apr 24, 2015 | 33.44 | 33.49 | 33.01 | 33.11 | 967,121 | -0.36(-1.06%) |
Apr 23, 2015 | 33.22 | 33.56 | 33.12 | 33.46 | 1,540,497 | +0.09(+0.26%) |
Apr 22, 2015 | 33.01 | 33.67 | 32.75 | 33.38 | 1,712,895 | +0.45(+1.36%) |
Apr 21, 2015 | 33.30 | 33.39 | 32.83 | 32.93 | 2,052,981 | -0.22(-0.66%) |
Apr 20, 2015 | 33.52 | 33.61 | 32.91 | 33.14 | 2,468,258 | -0.20(-0.59%) |
Apr 17, 2015 | 33.22 | 34.41 | 33.05 | 33.34 | 3,739,328 | -0.14(-0.43%) |
Apr 16, 2015 | 33.41 | 33.70 | 33.02 | 33.49 | 2,199,465 | +0.00(+0.00%) |
Apr 15, 2015 | 32.96 | 33.74 | 32.91 | 33.49 | 1,656,136 | +0.51(+1.54%) |
Apr 14, 2015 | 33.06 | 33.24 | 32.71 | 32.98 | 1,387,320 | -0.35(-1.04%) |
Apr 13, 2015 | 32.95 | 33.34 | 32.95 | 33.33 | 1,288,912 | +0.28(+0.83%) |
Apr 10, 2015 | 33.33 | 33.35 | 33.01 | 33.05 | 1,066,517 | -0.30(-0.91%) |
Apr 09, 2015 | 33.06 | 33.38 | 32.91 | 33.35 | 1,313,838 | +0.26(+0.79%) |
Apr 08, 2015 | 33.19 | 33.54 | 32.96 | 33.09 | 1,661,367 | -0.10(-0.31%) |
Apr 07, 2015 | 33.09 | 33.43 | 32.95 | 33.20 | 1,814,067 | +0.18(+0.55%) |
Apr 06, 2015 | 32.62 | 33.14 | 32.17 | 33.01 | 1,994,171 | -0.06(-0.18%) |
Apr 02, 2015 | 32.65 | 33.07 | 33.07 | 33.07 | 1,420,280 | +0.38(+1.15%) |
Apr 01, 2015 | 32.67 | 32.77 | 32.26 | 32.70 | 1,720,408 | -0.01(-0.04%) |
Mar 31, 2015 | 32.73 | 32.87 | 32.54 | 32.71 | 2,309,601 | -0.20(-0.62%) |
Mar 30, 2015 | 32.63 | 33.24 | 32.62 | 32.91 | 1,853,383 | +0.49(+1.52%) |
Mar 27, 2015 | 32.58 | 32.65 | 32.18 | 32.42 | 1,339,806 | -0.23(-0.71%) |
Mar 26, 2015 | 32.47 | 32.76 | 32.15 | 32.65 | 1,630,758 | +0.17(+0.54%) |
Mar 25, 2015 | 33.20 | 33.29 | 32.45 | 32.48 | 1,625,581 | -0.72(-2.18%) |
Mar 24, 2015 | 33.48 | 33.52 | 33.20 | 33.20 | 1,301,179 | -0.35(-1.04%) |
Mar 23, 2015 | 33.75 | 33.94 | 33.46 | 33.55 | 1,489,229 | -0.25(-0.73%) |
Mar 20, 2015 | 33.27 | 33.84 | 33.20 | 33.80 | 2,539,467 | +0.78(+2.37%) |
Mar 19, 2015 | 33.43 | 33.56 | 32.76 | 33.01 | 2,443,549 | -0.62(-1.85%) |
Mar 18, 2015 | 33.75 | 34.18 | 33.30 | 33.64 | 2,979,038 | -0.30(-0.90%) |
Mar 17, 2015 | 33.29 | 33.95 | 33.17 | 33.94 | 3,174,138 | +0.52(+1.56%) |
Mar 16, 2015 | 33.67 | 33.67 | 33.14 | 33.42 | 1,839,861 | +0.09(+0.26%) |
Mar 13, 2015 | 33.90 | 33.90 | 33.08 | 33.33 | 2,026,695 | -0.65(-1.90%) |
Mar 12, 2015 | 33.47 | 34.12 | 33.47 | 33.98 | 2,939,871 | +0.91(+2.74%) |
Mar 11, 2015 | 32.98 | 33.12 | 32.88 | 33.07 | 1,166,546 | +0.21(+0.64%) |
Mar 10, 2015 | 33.42 | 33.43 | 32.86 | 32.86 | 1,463,461 | -1.04(-3.07%) |
Mar 09, 2015 | 33.89 | 34.05 | 33.74 | 33.90 | 1,576,846 | -0.09(-0.25%) |
Mar 06, 2015 | 33.27 | 34.59 | 33.19 | 33.99 | 3,270,180 | +0.81(+2.44%) |
Mar 05, 2015 | 32.94 | 33.22 | 32.70 | 33.18 | 1,491,513 | +0.22(+0.66%) |
Mar 04, 2015 | 32.78 | 33.06 | 32.98 | 32.96 | 2,911,071 | -0.01(-0.04%) |
Mar 03, 2015 | 33.06 | 33.39 | 32.92 | 32.98 | 1,729,826 | -0.32(-0.95%) |