Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.92 | 34.58 | 33.19 | 33.25 | 1,020,523 | -0.76(-2.23%) |
May 28, 2015 | 34.75 | 34.98 | 33.91 | 34.01 | 539,021 | -0.63(-1.82%) |
May 27, 2015 | 34.52 | 34.83 | 33.86 | 34.64 | 792,567 | +0.22(+0.64%) |
May 26, 2015 | 34.72 | 34.88 | 34.11 | 34.42 | 800,008 | -0.29(-0.84%) |
May 22, 2015 | 34.31 | 34.71 | 34.71 | 34.71 | 726,700 | +0.48(+1.40%) |
May 21, 2015 | 33.47 | 34.33 | 33.29 | 34.23 | 1,024,560 | +0.47(+1.39%) |
May 20, 2015 | 34.42 | 34.53 | 33.52 | 33.76 | 700,040 | -0.53(-1.55%) |
May 19, 2015 | 34.83 | 34.85 | 34.08 | 34.29 | 562,532 | -0.49(-1.41%) |
May 18, 2015 | 34.28 | 34.89 | 34.19 | 34.78 | 498,820 | +0.52(+1.52%) |
May 15, 2015 | 34.18 | 34.56 | 33.81 | 34.26 | 536,970 | +0.05(+0.15%) |
May 14, 2015 | 33.91 | 34.55 | 33.34 | 34.21 | 484,046 | +0.35(+1.03%) |
May 13, 2015 | 34.27 | 34.58 | 33.65 | 33.86 | 973,528 | -0.45(-1.31%) |
May 12, 2015 | 34.63 | 34.76 | 34.00 | 34.31 | 709,591 | -0.45(-1.29%) |
May 11, 2015 | 34.21 | 34.97 | 34.21 | 34.76 | 770,857 | +0.39(+1.13%) |
May 08, 2015 | 34.72 | 34.94 | 34.35 | 34.37 | 1,050,435 | -0.12(-0.35%) |
May 07, 2015 | 34.20 | 34.90 | 33.90 | 34.49 | 426,865 | +0.15(+0.44%) |
May 06, 2015 | 34.78 | 34.78 | 33.75 | 34.34 | 830,114 | -0.30(-0.87%) |
May 05, 2015 | 34.32 | 35.02 | 34.15 | 34.64 | 1,046,876 | +0.12(+0.35%) |
May 04, 2015 | 34.64 | 35.03 | 34.45 | 34.52 | 590,295 | +0.06(+0.17%) |
May 01, 2015 | 33.75 | 34.53 | 33.75 | 34.46 | 569,395 | +0.74(+2.19%) |
Apr 30, 2015 | 33.75 | 34.62 | 33.56 | 33.72 | 848,187 | -0.10(-0.30%) |
Apr 29, 2015 | 34.63 | 34.84 | 33.80 | 33.82 | 1,023,895 | -1.00(-2.87%) |
Apr 28, 2015 | 35.09 | 35.49 | 34.50 | 34.82 | 914,137 | -0.18(-0.51%) |
Apr 27, 2015 | 36.09 | 36.35 | 34.79 | 35.00 | 710,532 | -1.04(-2.89%) |
Apr 24, 2015 | 36.07 | 36.47 | 35.72 | 36.04 | 650,665 | +0.10(+0.28%) |
Apr 23, 2015 | 35.24 | 36.14 | 35.24 | 35.94 | 566,358 | +0.67(+1.90%) |
Apr 22, 2015 | 35.28 | 35.38 | 34.54 | 35.27 | 583,747 | -0.01(-0.03%) |
Apr 21, 2015 | 35.29 | 35.43 | 34.96 | 35.28 | 850,097 | +0.04(+0.11%) |
Apr 20, 2015 | 35.58 | 35.67 | 34.88 | 35.24 | 897,715 | -0.09(-0.25%) |
Apr 17, 2015 | 36.06 | 36.24 | 34.88 | 35.33 | 1,101,247 | -0.95(-2.62%) |
Apr 16, 2015 | 36.15 | 36.43 | 35.58 | 36.28 | 701,235 | -0.02(-0.06%) |
Apr 15, 2015 | 36.44 | 36.51 | 35.70 | 36.30 | 799,765 | -0.01(-0.03%) |
Apr 14, 2015 | 36.19 | 36.41 | 35.21 | 36.31 | 1,063,737 | +0.15(+0.41%) |
Apr 13, 2015 | 36.32 | 36.71 | 36.01 | 36.16 | 747,335 | -0.12(-0.33%) |
Apr 10, 2015 | 37.07 | 37.07 | 36.25 | 36.28 | 528,774 | -0.64(-1.73%) |
Apr 09, 2015 | 36.93 | 37.01 | 36.29 | 36.92 | 698,756 | -0.03(-0.08%) |
Apr 08, 2015 | 36.44 | 36.99 | 36.44 | 36.95 | 768,851 | +0.51(+1.40%) |
Apr 07, 2015 | 36.69 | 36.91 | 36.36 | 36.44 | 710,117 | -0.21(-0.57%) |
Apr 06, 2015 | 35.81 | 37.43 | 35.41 | 36.65 | 1,387,043 | +0.74(+2.06%) |
Apr 02, 2015 | 36.03 | 35.91 | 35.91 | 35.91 | 1,067,900 | -0.39(-1.07%) |
Apr 01, 2015 | 35.45 | 36.75 | 35.40 | 36.30 | 1,752,746 | +0.73(+2.05%) |
Mar 31, 2015 | 35.35 | 35.86 | 35.20 | 35.57 | 767,326 | +0.08(+0.23%) |
Mar 30, 2015 | 35.29 | 35.81 | 35.29 | 35.49 | 1,077,261 | +0.25(+0.71%) |
Mar 27, 2015 | 35.37 | 35.75 | 34.54 | 35.24 | 1,645,839 | -0.31(-0.87%) |
Mar 26, 2015 | 35.18 | 36.36 | 34.11 | 35.55 | 9,127,890 | +3.33(+10.34%) |
Mar 25, 2015 | 32.92 | 33.08 | 31.82 | 32.22 | 2,246,533 | -0.47(-1.44%) |
Mar 24, 2015 | 33.60 | 33.61 | 32.57 | 32.69 | 1,696,820 | -0.48(-1.45%) |
Mar 23, 2015 | 32.01 | 33.19 | 31.69 | 33.17 | 1,572,783 | +1.31(+4.11%) |
Mar 20, 2015 | 31.32 | 32.36 | 31.32 | 31.86 | 1,575,823 | +0.49(+1.56%) |
Mar 19, 2015 | 30.21 | 31.61 | 30.21 | 31.37 | 1,284,243 | +0.95(+3.12%) |
Mar 18, 2015 | 30.61 | 30.69 | 30.14 | 30.42 | 1,247,532 | -0.23(-0.75%) |
Mar 17, 2015 | 30.46 | 30.86 | 30.30 | 30.65 | 1,169,637 | +0.05(+0.18%) |
Mar 16, 2015 | 31.17 | 31.37 | 30.33 | 30.59 | 1,077,982 | -0.50(-1.59%) |
Mar 13, 2015 | 30.69 | 31.20 | 30.33 | 31.09 | 1,283,416 | +0.40(+1.30%) |
Mar 12, 2015 | 29.56 | 30.83 | 29.18 | 30.69 | 3,354,033 | +1.71(+5.90%) |
Mar 11, 2015 | 29.21 | 30.28 | 28.82 | 28.98 | 2,854,429 | +0.40(+1.40%) |
Mar 10, 2015 | 28.65 | 28.92 | 28.51 | 28.58 | 1,849,015 | -0.30(-1.04%) |
Mar 09, 2015 | 29.24 | 29.44 | 28.84 | 28.88 | 1,139,991 | -0.22(-0.76%) |
Mar 06, 2015 | 29.75 | 30.05 | 29.00 | 29.10 | 1,368,163 | -0.81(-2.71%) |
Mar 05, 2015 | 30.95 | 31.04 | 29.87 | 29.91 | 1,043,089 | -1.05(-3.39%) |
Mar 04, 2015 | 31.40 | 31.42 | 30.93 | 30.96 | 478,513 | -0.45(-1.43%) |
Mar 03, 2015 | 31.55 | 31.78 | 31.28 | 31.41 | 425,017 | -0.34(-1.07%) |