Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.97 | 34.08 | 33.76 | 33.86 | 3,302,398 | -0.19(-0.56%) |
May 28, 2015 | 33.94 | 34.09 | 33.88 | 34.05 | 3,074,730 | +0.03(+0.10%) |
May 27, 2015 | 33.92 | 34.08 | 33.81 | 34.02 | 3,352,674 | +0.23(+0.68%) |
May 26, 2015 | 34.26 | 34.31 | 33.74 | 33.79 | 3,291,258 | -0.54(-1.58%) |
May 22, 2015 | 34.43 | 34.33 | 34.33 | 34.33 | 2,009,718 | -0.15(-0.43%) |
May 21, 2015 | 34.66 | 34.85 | 34.44 | 34.48 | 2,237,824 | -0.28(-0.80%) |
May 20, 2015 | 34.59 | 34.82 | 34.34 | 34.76 | 2,630,128 | +0.21(+0.62%) |
May 19, 2015 | 34.27 | 34.58 | 34.21 | 34.54 | 3,089,262 | +0.39(+1.15%) |
May 18, 2015 | 33.86 | 34.16 | 33.85 | 34.15 | 3,489,481 | +0.25(+0.75%) |
May 15, 2015 | 34.22 | 34.25 | 33.82 | 33.90 | 3,071,745 | -0.24(-0.70%) |
May 14, 2015 | 34.06 | 34.24 | 33.94 | 34.13 | 2,406,131 | +0.21(+0.60%) |
May 13, 2015 | 33.71 | 33.98 | 33.71 | 33.93 | 1,741,274 | +0.11(+0.34%) |
May 12, 2015 | 34.01 | 34.05 | 33.75 | 33.81 | 1,793,156 | -0.30(-0.89%) |
May 11, 2015 | 34.20 | 34.28 | 34.08 | 34.12 | 2,018,641 | -0.09(-0.26%) |
May 08, 2015 | 34.08 | 34.22 | 33.87 | 34.21 | 2,403,219 | +0.43(+1.26%) |
May 07, 2015 | 33.60 | 33.92 | 33.44 | 33.78 | 3,515,025 | +0.26(+0.78%) |
May 06, 2015 | 33.92 | 34.01 | 33.35 | 33.52 | 3,774,927 | -0.25(-0.73%) |
May 05, 2015 | 33.89 | 34.14 | 33.72 | 33.76 | 2,588,864 | -0.14(-0.41%) |
May 04, 2015 | 33.71 | 33.98 | 33.70 | 33.90 | 3,331,153 | +0.20(+0.58%) |
May 01, 2015 | 33.68 | 33.92 | 33.56 | 33.71 | 2,769,028 | +0.27(+0.81%) |
Apr 30, 2015 | 33.78 | 33.98 | 33.32 | 33.44 | 4,730,030 | -0.49(-1.45%) |
Apr 29, 2015 | 33.73 | 34.17 | 33.71 | 33.93 | 6,183,768 | +0.00(+0.00%) |
Apr 28, 2015 | 33.95 | 34.42 | 33.71 | 33.93 | 5,395,988 | -0.02(-0.07%) |
Apr 27, 2015 | 34.35 | 34.38 | 33.92 | 33.95 | 4,709,786 | -0.36(-1.05%) |
Apr 24, 2015 | 34.01 | 34.37 | 33.95 | 34.31 | 3,139,677 | +0.30(+0.89%) |
Apr 23, 2015 | 33.83 | 34.17 | 33.83 | 34.01 | 4,572,456 | +0.05(+0.14%) |
Apr 22, 2015 | 33.94 | 34.08 | 33.80 | 33.96 | 3,206,303 | -0.01(-0.02%) |
Apr 21, 2015 | 34.58 | 34.68 | 33.93 | 33.97 | 3,089,111 | -0.55(-1.59%) |
Apr 20, 2015 | 34.57 | 34.63 | 34.45 | 34.52 | 1,621,084 | +0.16(+0.45%) |
Apr 17, 2015 | 34.74 | 34.81 | 34.22 | 34.36 | 2,883,420 | -0.62(-1.78%) |
Apr 16, 2015 | 34.98 | 35.11 | 34.75 | 34.99 | 2,020,231 | -0.02(-0.07%) |
Apr 15, 2015 | 34.97 | 35.19 | 34.90 | 35.01 | 3,731,844 | +0.05(+0.14%) |
Apr 14, 2015 | 35.06 | 35.22 | 34.81 | 34.96 | 1,913,856 | -0.19(-0.54%) |
Apr 13, 2015 | 34.81 | 35.22 | 34.72 | 35.15 | 2,279,388 | +0.25(+0.70%) |
Apr 10, 2015 | 34.78 | 34.93 | 34.62 | 34.90 | 2,098,764 | +0.09(+0.26%) |
Apr 09, 2015 | 34.63 | 34.85 | 34.51 | 34.81 | 2,829,984 | +0.04(+0.12%) |
Apr 08, 2015 | 34.46 | 34.80 | 34.36 | 34.77 | 2,161,952 | +0.31(+0.90%) |
Apr 07, 2015 | 34.72 | 34.90 | 34.45 | 34.46 | 1,715,845 | -0.25(-0.73%) |
Apr 06, 2015 | 34.22 | 34.92 | 34.08 | 34.72 | 2,965,905 | +0.16(+0.47%) |
Apr 02, 2015 | 34.28 | 34.55 | 34.55 | 34.55 | 1,747,316 | +0.28(+0.81%) |
Apr 01, 2015 | 34.20 | 34.41 | 34.05 | 34.27 | 2,612,639 | -0.02(-0.07%) |
Mar 31, 2015 | 34.51 | 34.56 | 34.20 | 34.30 | 4,285,463 | -0.45(-1.30%) |
Mar 30, 2015 | 34.53 | 34.84 | 34.46 | 34.75 | 2,239,876 | +0.34(+1.00%) |
Mar 27, 2015 | 34.48 | 34.54 | 34.26 | 34.40 | 2,985,951 | -0.14(-0.40%) |
Mar 26, 2015 | 34.53 | 34.67 | 34.36 | 34.54 | 2,912,576 | -0.07(-0.21%) |
Mar 25, 2015 | 35.11 | 35.23 | 34.62 | 34.62 | 2,817,155 | -0.49(-1.40%) |
Mar 24, 2015 | 35.26 | 35.44 | 35.09 | 35.11 | 3,148,677 | -0.15(-0.42%) |
Mar 23, 2015 | 35.35 | 35.61 | 35.26 | 35.26 | 3,024,875 | -0.09(-0.26%) |
Mar 20, 2015 | 34.96 | 35.37 | 34.95 | 35.35 | 5,347,997 | +0.43(+1.24%) |
Mar 19, 2015 | 35.03 | 35.08 | 34.75 | 34.91 | 2,997,487 | -0.25(-0.70%) |
Mar 18, 2015 | 34.85 | 35.36 | 34.75 | 35.16 | 4,224,967 | +0.29(+0.82%) |
Mar 17, 2015 | 34.84 | 35.04 | 34.67 | 34.87 | 3,971,479 | -0.14(-0.40%) |
Mar 16, 2015 | 34.61 | 35.11 | 34.55 | 35.01 | 4,754,226 | +0.52(+1.52%) |
Mar 13, 2015 | 34.56 | 34.95 | 34.24 | 34.49 | 6,941,884 | -0.17(-0.50%) |
Mar 12, 2015 | 34.04 | 34.66 | 34.04 | 34.66 | 3,078,342 | +0.78(+2.30%) |
Mar 11, 2015 | 33.60 | 34.07 | 33.54 | 33.88 | 4,466,036 | +0.51(+1.52%) |
Mar 10, 2015 | 33.62 | 33.67 | 33.15 | 33.37 | 6,636,498 | -0.57(-1.67%) |
Mar 09, 2015 | 33.62 | 33.98 | 33.51 | 33.94 | 2,624,071 | +0.30(+0.90%) |
Mar 06, 2015 | 33.60 | 34.31 | 33.46 | 33.63 | 3,972,214 | +0.02(+0.05%) |
Mar 05, 2015 | 33.35 | 33.71 | 33.30 | 33.62 | 2,983,567 | +0.39(+1.16%) |
Mar 04, 2015 | 33.30 | 33.68 | 33.10 | 33.23 | 4,395,874 | -0.45(-1.33%) |
Mar 03, 2015 | 33.50 | 33.71 | 33.48 | 33.68 | 2,078,196 | -0.01(-0.02%) |