Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.06 | 35.36 | 34.31 | 34.77 | 33,662 | -0.32(-0.92%) |
May 28, 2015 | 35.55 | 35.63 | 34.85 | 35.10 | 23,391 | -0.43(-1.22%) |
May 27, 2015 | 35.18 | 35.69 | 34.94 | 35.53 | 33,746 | +0.60(+1.73%) |
May 26, 2015 | 34.83 | 35.06 | 34.48 | 34.93 | 47,081 | -0.11(-0.32%) |
May 22, 2015 | 34.92 | 35.04 | 35.04 | 35.04 | 24,705 | +0.03(+0.09%) |
May 21, 2015 | 35.10 | 35.26 | 34.88 | 35.01 | 44,058 | -0.03(-0.09%) |
May 20, 2015 | 35.22 | 35.35 | 34.96 | 35.04 | 14,367 | -0.05(-0.14%) |
May 19, 2015 | 35.39 | 35.39 | 35.04 | 35.09 | 28,562 | -0.19(-0.55%) |
May 18, 2015 | 35.18 | 35.47 | 34.85 | 35.28 | 35,885 | +0.20(+0.57%) |
May 15, 2015 | 35.44 | 35.47 | 35.04 | 35.08 | 32,317 | -0.36(-1.02%) |
May 14, 2015 | 35.49 | 35.78 | 35.29 | 35.44 | 24,842 | +0.27(+0.78%) |
May 13, 2015 | 35.10 | 35.32 | 34.72 | 35.17 | 24,826 | +0.21(+0.60%) |
May 12, 2015 | 35.13 | 35.42 | 34.72 | 34.96 | 49,254 | -0.27(-0.75%) |
May 11, 2015 | 34.64 | 35.36 | 34.64 | 35.22 | 28,583 | +0.53(+1.53%) |
May 08, 2015 | 34.77 | 34.85 | 34.27 | 34.69 | 28,188 | +0.10(+0.28%) |
May 07, 2015 | 34.48 | 34.81 | 34.31 | 34.60 | 20,757 | -0.03(-0.09%) |
May 06, 2015 | 34.56 | 34.88 | 34.08 | 34.63 | 25,690 | +0.16(+0.47%) |
May 05, 2015 | 35.03 | 35.09 | 33.91 | 34.47 | 48,842 | -0.77(-2.19%) |
May 04, 2015 | 35.74 | 35.74 | 34.09 | 35.24 | 50,709 | -0.31(-0.88%) |
May 01, 2015 | 35.90 | 36.40 | 35.33 | 35.55 | 30,718 | -0.17(-0.47%) |
Apr 30, 2015 | 37.06 | 37.06 | 35.43 | 35.72 | 54,359 | -1.36(-3.67%) |
Apr 29, 2015 | 38.15 | 38.15 | 36.89 | 37.09 | 36,343 | -1.11(-2.91%) |
Apr 28, 2015 | 37.78 | 38.49 | 37.77 | 38.20 | 40,104 | +0.26(+0.67%) |
Apr 27, 2015 | 37.98 | 38.61 | 37.74 | 37.94 | 52,970 | -0.06(-0.17%) |
Apr 24, 2015 | 37.32 | 38.15 | 37.13 | 38.01 | 67,128 | +0.66(+1.78%) |
Apr 23, 2015 | 37.36 | 37.65 | 37.27 | 37.34 | 30,531 | -0.21(-0.55%) |
Apr 22, 2015 | 37.86 | 37.86 | 37.49 | 37.55 | 78,025 | -0.46(-1.20%) |
Apr 21, 2015 | 37.71 | 38.11 | 37.53 | 38.01 | 36,684 | +0.43(+1.15%) |
Apr 20, 2015 | 37.22 | 37.89 | 37.19 | 37.57 | 76,277 | +0.39(+1.05%) |
Apr 17, 2015 | 37.71 | 37.86 | 36.96 | 37.18 | 58,503 | -0.66(-1.73%) |
Apr 16, 2015 | 38.31 | 38.44 | 37.72 | 37.84 | 45,547 | -0.41(-1.07%) |
Apr 15, 2015 | 38.37 | 38.41 | 38.12 | 38.25 | 35,630 | -0.10(-0.25%) |
Apr 14, 2015 | 38.52 | 38.58 | 38.25 | 38.34 | 24,931 | -0.34(-0.89%) |
Apr 13, 2015 | 38.58 | 38.81 | 38.58 | 38.69 | 14,567 | -0.22(-0.58%) |
Apr 10, 2015 | 39.39 | 39.68 | 38.77 | 38.91 | 23,882 | -0.23(-0.59%) |
Apr 09, 2015 | 39.15 | 39.30 | 38.15 | 39.14 | 81,156 | -0.18(-0.47%) |
Apr 08, 2015 | 39.26 | 39.71 | 39.02 | 39.33 | 76,980 | -0.10(-0.24%) |
Apr 07, 2015 | 39.63 | 40.09 | 39.38 | 39.42 | 18,125 | -0.35(-0.89%) |
Apr 06, 2015 | 40.00 | 40.09 | 39.73 | 39.77 | 27,362 | -0.37(-0.92%) |
Apr 02, 2015 | 39.93 | 40.14 | 40.14 | 40.14 | 38,486 | -0.02(-0.06%) |
Apr 01, 2015 | 39.72 | 40.49 | 39.27 | 40.17 | 50,108 | +0.34(+0.86%) |
Mar 31, 2015 | 39.53 | 40.17 | 39.53 | 39.82 | 60,856 | -0.21(-0.52%) |
Mar 30, 2015 | 39.69 | 40.28 | 39.53 | 40.03 | 31,482 | +0.32(+0.81%) |
Mar 27, 2015 | 39.35 | 39.97 | 39.25 | 39.71 | 17,396 | +0.15(+0.38%) |
Mar 26, 2015 | 39.57 | 39.75 | 39.33 | 39.56 | 18,412 | +0.01(+0.02%) |
Mar 25, 2015 | 40.64 | 40.64 | 39.33 | 39.55 | 38,751 | -1.04(-2.56%) |
Mar 24, 2015 | 40.55 | 41.45 | 40.41 | 40.59 | 35,181 | -0.16(-0.39%) |
Mar 23, 2015 | 41.24 | 41.54 | 40.74 | 40.75 | 43,495 | -0.35(-0.86%) |
Mar 20, 2015 | 40.36 | 41.32 | 39.43 | 41.10 | 67,810 | +0.94(+2.35%) |
Mar 19, 2015 | 39.97 | 40.25 | 39.91 | 40.16 | 24,122 | +0.15(+0.38%) |
Mar 18, 2015 | 40.35 | 40.57 | 39.35 | 40.01 | 31,819 | -0.26(-0.66%) |
Mar 17, 2015 | 40.42 | 40.45 | 39.69 | 40.27 | 27,355 | +0.23(+0.58%) |
Mar 16, 2015 | 40.47 | 40.47 | 39.72 | 40.04 | 41,847 | -0.14(-0.36%) |
Mar 13, 2015 | 40.37 | 40.61 | 39.72 | 40.18 | 31,031 | -0.12(-0.30%) |
Mar 12, 2015 | 39.58 | 40.33 | 38.59 | 40.30 | 42,729 | +1.03(+2.63%) |
Mar 11, 2015 | 39.13 | 39.42 | 38.76 | 39.27 | 27,886 | +0.14(+0.37%) |
Mar 10, 2015 | 38.08 | 39.25 | 38.04 | 39.13 | 41,847 | +0.10(+0.27%) |
Mar 09, 2015 | 39.50 | 39.75 | 38.97 | 39.02 | 24,767 | -0.50(-1.26%) |
Mar 06, 2015 | 39.85 | 40.29 | 39.37 | 39.52 | 28,227 | -0.79(-1.97%) |
Mar 05, 2015 | 40.67 | 40.86 | 39.91 | 40.31 | 43,996 | -0.10(-0.26%) |
Mar 04, 2015 | 40.15 | 40.77 | 40.53 | 40.41 | 44,300 | -0.12(-0.30%) |
Mar 03, 2015 | 40.72 | 41.16 | 40.13 | 40.53 | 243,868 | -0.34(-0.84%) |