Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.24 | 35.93 | 35.00 | 35.77 | 2,540,473 | +0.48(+1.36%) |
May 28, 2015 | 35.34 | 35.45 | 35.00 | 35.29 | 1,880,005 | -0.16(-0.45%) |
May 27, 2015 | 34.64 | 35.50 | 34.64 | 35.45 | 1,721,979 | +0.84(+2.43%) |
May 26, 2015 | 35.03 | 35.08 | 34.43 | 34.61 | 2,086,981 | -0.44(-1.26%) |
May 22, 2015 | 34.87 | 35.05 | 35.05 | 35.05 | 803,200 | +0.09(+0.26%) |
May 21, 2015 | 34.85 | 35.01 | 34.57 | 34.96 | 1,146,027 | +0.07(+0.20%) |
May 20, 2015 | 35.30 | 35.30 | 34.85 | 34.89 | 1,272,770 | -0.43(-1.22%) |
May 19, 2015 | 34.69 | 35.35 | 34.61 | 35.32 | 1,523,215 | +0.70(+2.02%) |
May 18, 2015 | 34.31 | 34.71 | 34.22 | 34.62 | 877,800 | +0.17(+0.51%) |
May 15, 2015 | 34.31 | 34.57 | 34.25 | 34.45 | 835,301 | +0.15(+0.42%) |
May 14, 2015 | 34.23 | 34.40 | 33.98 | 34.30 | 1,041,645 | +0.22(+0.65%) |
May 13, 2015 | 33.95 | 34.14 | 33.74 | 34.08 | 1,464,467 | +0.23(+0.69%) |
May 12, 2015 | 34.06 | 34.06 | 33.72 | 33.84 | 812,483 | -0.41(-1.18%) |
May 11, 2015 | 34.01 | 34.34 | 33.96 | 34.25 | 1,024,057 | +0.26(+0.76%) |
May 08, 2015 | 33.95 | 34.15 | 33.71 | 33.99 | 890,346 | +0.35(+1.04%) |
May 07, 2015 | 33.35 | 33.88 | 32.98 | 33.64 | 1,062,542 | +0.17(+0.51%) |
May 06, 2015 | 33.70 | 33.75 | 33.38 | 33.47 | 1,467,632 | -0.16(-0.48%) |
May 05, 2015 | 34.36 | 34.66 | 33.46 | 33.63 | 2,192,047 | -0.77(-2.22%) |
May 04, 2015 | 34.14 | 34.54 | 34.00 | 34.40 | 2,102,988 | +0.39(+1.15%) |
May 01, 2015 | 33.99 | 34.35 | 33.84 | 34.01 | 1,968,579 | +0.27(+0.79%) |
Apr 30, 2015 | 34.37 | 34.65 | 33.39 | 33.74 | 6,511,912 | +1.08(+3.31%) |
Apr 29, 2015 | 32.81 | 33.22 | 32.41 | 32.66 | 2,263,822 | -0.38(-1.15%) |
Apr 28, 2015 | 33.08 | 33.30 | 32.72 | 33.04 | 2,713,785 | -0.11(-0.32%) |
Apr 27, 2015 | 34.01 | 34.02 | 33.02 | 33.15 | 2,387,589 | -0.84(-2.47%) |
Apr 24, 2015 | 33.49 | 34.20 | 33.31 | 33.98 | 1,883,896 | +0.56(+1.69%) |
Apr 23, 2015 | 33.16 | 33.61 | 33.14 | 33.42 | 2,913,868 | +0.16(+0.48%) |
Apr 22, 2015 | 33.37 | 33.50 | 33.12 | 33.26 | 2,260,065 | -0.07(-0.21%) |
Apr 21, 2015 | 33.24 | 33.52 | 32.97 | 33.33 | 1,636,116 | +0.25(+0.76%) |
Apr 20, 2015 | 32.58 | 33.16 | 32.51 | 33.08 | 1,219,690 | +0.61(+1.89%) |
Apr 17, 2015 | 32.66 | 32.86 | 32.36 | 32.47 | 657,148 | -0.35(-1.08%) |
Apr 16, 2015 | 32.60 | 32.84 | 32.56 | 32.82 | 804,257 | +0.08(+0.24%) |
Apr 15, 2015 | 33.26 | 33.26 | 32.71 | 32.74 | 777,139 | -0.44(-1.33%) |
Apr 14, 2015 | 33.20 | 33.31 | 32.95 | 33.18 | 897,354 | +0.01(+0.02%) |
Apr 13, 2015 | 33.27 | 33.46 | 33.10 | 33.17 | 679,966 | -0.12(-0.38%) |
Apr 10, 2015 | 33.50 | 33.57 | 33.23 | 33.30 | 647,443 | -0.10(-0.30%) |
Apr 09, 2015 | 33.35 | 33.45 | 32.94 | 33.40 | 629,608 | +0.16(+0.48%) |
Apr 08, 2015 | 32.88 | 33.30 | 32.12 | 33.24 | 1,224,607 | +0.21(+0.64%) |
Apr 07, 2015 | 33.20 | 33.58 | 32.99 | 33.03 | 1,116,436 | -0.18(-0.54%) |
Apr 06, 2015 | 32.74 | 33.41 | 32.56 | 33.21 | 3,411,358 | +0.27(+0.80%) |
Apr 02, 2015 | 32.65 | 32.95 | 32.95 | 32.95 | 1,256,400 | +0.37(+1.14%) |
Apr 01, 2015 | 32.90 | 32.97 | 32.28 | 32.58 | 1,494,441 | -0.45(-1.36%) |
Mar 31, 2015 | 33.15 | 33.34 | 32.86 | 33.02 | 1,770,482 | -0.14(-0.42%) |
Mar 30, 2015 | 32.72 | 33.24 | 32.66 | 33.16 | 1,122,078 | +0.67(+2.08%) |
Mar 27, 2015 | 31.99 | 32.60 | 31.95 | 32.49 | 956,392 | +0.55(+1.72%) |
Mar 26, 2015 | 31.84 | 32.15 | 31.30 | 31.94 | 1,605,191 | -0.09(-0.28%) |
Mar 25, 2015 | 32.68 | 32.74 | 32.00 | 32.03 | 1,575,823 | -0.56(-1.72%) |
Mar 24, 2015 | 32.96 | 32.97 | 32.47 | 32.59 | 1,299,171 | -0.40(-1.21%) |
Mar 23, 2015 | 33.31 | 33.33 | 32.99 | 32.99 | 1,267,687 | -0.27(-0.81%) |
Mar 20, 2015 | 33.04 | 33.31 | 32.82 | 33.26 | 2,546,916 | +0.28(+0.85%) |
Mar 19, 2015 | 32.75 | 33.03 | 32.68 | 32.98 | 1,720,237 | +0.24(+0.73%) |
Mar 18, 2015 | 32.32 | 33.14 | 32.30 | 32.74 | 1,900,613 | +0.28(+0.86%) |
Mar 17, 2015 | 32.29 | 32.53 | 32.22 | 32.46 | 886,614 | -0.06(-0.18%) |
Mar 16, 2015 | 32.38 | 32.84 | 32.38 | 32.52 | 1,372,059 | +0.23(+0.71%) |
Mar 13, 2015 | 32.15 | 32.39 | 32.01 | 32.29 | 2,081,598 | +0.04(+0.12%) |
Mar 12, 2015 | 32.02 | 32.28 | 31.88 | 32.25 | 634,616 | +0.29(+0.91%) |
Mar 11, 2015 | 32.10 | 32.27 | 31.87 | 31.96 | 1,270,113 | +0.05(+0.14%) |
Mar 10, 2015 | 31.55 | 32.15 | 31.40 | 31.91 | 1,445,732 | +0.13(+0.41%) |
Mar 09, 2015 | 32.19 | 32.26 | 31.66 | 31.79 | 1,641,342 | -0.37(-1.17%) |
Mar 06, 2015 | 32.48 | 32.55 | 32.07 | 32.16 | 1,432,071 | -0.28(-0.85%) |
Mar 05, 2015 | 31.38 | 32.53 | 31.25 | 32.44 | 1,927,663 | +0.08(+0.25%) |
Mar 04, 2015 | 32.46 | 32.56 | 32.23 | 32.35 | 1,659,503 | -0.21(-0.64%) |
Mar 03, 2015 | 32.47 | 32.66 | 32.32 | 32.56 | 2,293,229 | -0.12(-0.35%) |