Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.47 | 34.49 | 33.87 | 34.12 | 7,912,657 | -0.41(-1.19%) |
May 28, 2015 | 34.46 | 34.59 | 34.09 | 34.53 | 6,438,271 | +0.08(+0.23%) |
May 27, 2015 | 34.44 | 34.58 | 34.21 | 34.46 | 7,059,728 | +0.19(+0.55%) |
May 26, 2015 | 34.70 | 34.74 | 34.14 | 34.27 | 7,702,703 | -0.49(-1.41%) |
May 22, 2015 | 34.82 | 34.76 | 34.76 | 34.76 | 6,597,453 | -0.23(-0.67%) |
May 21, 2015 | 34.65 | 35.05 | 34.61 | 34.99 | 10,820,765 | +0.20(+0.56%) |
May 20, 2015 | 34.85 | 34.98 | 34.43 | 34.79 | 9,204,531 | -0.10(-0.28%) |
May 19, 2015 | 34.96 | 34.96 | 34.66 | 34.89 | 7,852,085 | +0.25(+0.72%) |
May 18, 2015 | 34.43 | 34.81 | 34.36 | 34.64 | 6,404,156 | +0.31(+0.91%) |
May 15, 2015 | 34.74 | 34.74 | 34.14 | 34.33 | 7,535,769 | -0.37(-1.07%) |
May 14, 2015 | 34.79 | 34.92 | 34.54 | 34.70 | 7,048,929 | +0.03(+0.09%) |
May 13, 2015 | 34.47 | 34.79 | 34.41 | 34.67 | 9,230,850 | -0.01(-0.02%) |
May 12, 2015 | 34.77 | 34.96 | 34.47 | 34.68 | 11,583,031 | -0.12(-0.36%) |
May 11, 2015 | 34.15 | 34.87 | 34.03 | 34.80 | 14,482,493 | +0.69(+2.01%) |
May 08, 2015 | 33.91 | 34.24 | 33.49 | 34.12 | 11,749,622 | +0.12(+0.35%) |
May 07, 2015 | 33.89 | 34.42 | 33.10 | 34.00 | 14,942,624 | +0.41(+1.21%) |
May 06, 2015 | 34.01 | 34.05 | 33.33 | 33.59 | 10,090,195 | -0.21(-0.63%) |
May 05, 2015 | 33.86 | 34.26 | 33.73 | 33.80 | 7,109,955 | -0.22(-0.65%) |
May 04, 2015 | 33.88 | 34.10 | 33.74 | 34.03 | 6,294,599 | +0.30(+0.88%) |
May 01, 2015 | 33.57 | 33.94 | 33.44 | 33.73 | 10,178,525 | +0.45(+1.36%) |
Apr 30, 2015 | 33.76 | 33.86 | 33.22 | 33.27 | 10,400,542 | -0.55(-1.63%) |
Apr 29, 2015 | 33.12 | 34.04 | 33.08 | 33.82 | 15,235,800 | +0.84(+2.54%) |
Apr 28, 2015 | 32.66 | 33.03 | 32.39 | 32.99 | 9,016,313 | +0.39(+1.19%) |
Apr 27, 2015 | 32.94 | 33.04 | 32.55 | 32.60 | 8,309,991 | -0.27(-0.81%) |
Apr 24, 2015 | 33.12 | 33.27 | 32.77 | 32.86 | 5,793,159 | -0.30(-0.92%) |
Apr 23, 2015 | 32.99 | 33.37 | 32.97 | 33.17 | 9,665,101 | +0.05(+0.16%) |
Apr 22, 2015 | 32.68 | 33.16 | 32.38 | 33.12 | 10,344,803 | +0.43(+1.31%) |
Apr 21, 2015 | 33.02 | 33.20 | 32.51 | 32.69 | 9,949,527 | -0.21(-0.63%) |
Apr 20, 2015 | 32.96 | 33.20 | 32.86 | 32.90 | 6,763,947 | +0.14(+0.42%) |
Apr 17, 2015 | 32.83 | 32.95 | 32.58 | 32.76 | 8,893,688 | -0.32(-0.98%) |
Apr 16, 2015 | 32.98 | 33.25 | 32.77 | 33.08 | 7,458,083 | +0.10(+0.29%) |
Apr 15, 2015 | 32.81 | 33.18 | 32.81 | 32.99 | 9,379,493 | +0.26(+0.79%) |
Apr 14, 2015 | 32.75 | 32.98 | 32.50 | 32.73 | 11,177,121 | -0.53(-1.60%) |
Apr 13, 2015 | 33.05 | 33.36 | 32.86 | 33.26 | 8,131,953 | +0.29(+0.89%) |
Apr 10, 2015 | 33.29 | 33.37 | 32.95 | 32.97 | 7,123,908 | -0.41(-1.22%) |
Apr 09, 2015 | 33.05 | 33.48 | 32.96 | 33.38 | 7,191,861 | +0.23(+0.69%) |
Apr 08, 2015 | 33.10 | 33.30 | 32.94 | 33.15 | 8,077,401 | +0.19(+0.59%) |
Apr 07, 2015 | 33.33 | 33.33 | 32.94 | 32.95 | 4,913,298 | -0.24(-0.72%) |
Apr 06, 2015 | 32.75 | 33.25 | 32.57 | 33.19 | 10,831,640 | +0.05(+0.14%) |
Apr 02, 2015 | 32.64 | 33.15 | 33.15 | 33.15 | 7,690,541 | +0.54(+1.65%) |
Apr 01, 2015 | 32.60 | 32.80 | 32.47 | 32.61 | 6,477,134 | -0.18(-0.55%) |
Mar 31, 2015 | 32.81 | 32.89 | 32.64 | 32.79 | 8,308,659 | -0.25(-0.75%) |
Mar 30, 2015 | 32.92 | 33.27 | 32.84 | 33.04 | 7,174,452 | +0.43(+1.31%) |
Mar 27, 2015 | 32.69 | 32.81 | 32.50 | 32.61 | 7,191,532 | -0.20(-0.61%) |
Mar 26, 2015 | 32.47 | 33.03 | 32.42 | 32.81 | 9,626,545 | +0.18(+0.54%) |
Mar 25, 2015 | 33.03 | 33.12 | 32.62 | 32.64 | 6,904,692 | -0.38(-1.14%) |
Mar 24, 2015 | 33.27 | 33.32 | 32.99 | 33.01 | 12,355,309 | -0.34(-1.01%) |
Mar 23, 2015 | 33.40 | 33.83 | 33.34 | 33.35 | 7,087,524 | -0.14(-0.41%) |
Mar 20, 2015 | 33.01 | 33.49 | 32.79 | 33.49 | 15,768,881 | +0.66(+2.00%) |
Mar 19, 2015 | 33.40 | 33.52 | 32.65 | 32.83 | 10,358,577 | -0.68(-2.03%) |
Mar 18, 2015 | 33.28 | 33.88 | 33.15 | 33.51 | 13,183,301 | +0.04(+0.12%) |
Mar 17, 2015 | 33.47 | 33.67 | 33.29 | 33.47 | 7,164,434 | -0.21(-0.62%) |
Mar 16, 2015 | 33.55 | 33.73 | 33.33 | 33.68 | 9,109,301 | +0.37(+1.11%) |
Mar 13, 2015 | 33.53 | 33.71 | 33.01 | 33.31 | 11,637,735 | -0.32(-0.95%) |
Mar 12, 2015 | 33.16 | 33.64 | 33.06 | 33.63 | 7,940,118 | +0.64(+1.95%) |
Mar 11, 2015 | 32.83 | 33.23 | 32.78 | 32.99 | 8,155,619 | +0.20(+0.61%) |
Mar 10, 2015 | 33.44 | 33.48 | 32.79 | 32.79 | 12,728,924 | -1.16(-3.42%) |
Mar 09, 2015 | 34.02 | 34.21 | 33.84 | 33.95 | 8,324,272 | -0.20(-0.59%) |
Mar 06, 2015 | 33.78 | 34.60 | 33.71 | 34.15 | 17,823,716 | +0.58(+1.74%) |
Mar 05, 2015 | 33.49 | 33.71 | 33.29 | 33.56 | 8,957,181 | +0.21(+0.64%) |
Mar 04, 2015 | 33.37 | 33.50 | 33.17 | 33.35 | 10,283,150 | -0.29(-0.87%) |
Mar 03, 2015 | 33.36 | 33.68 | 33.25 | 33.64 | 8,490,777 | +0.03(+0.08%) |