Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.91 | 34.95 | 34.39 | 34.39 | 2,484,099 | -0.45(-1.30%) |
May 28, 2015 | 34.68 | 34.87 | 34.61 | 34.85 | 1,551,250 | +0.02(+0.06%) |
May 27, 2015 | 34.59 | 34.89 | 34.41 | 34.83 | 1,587,596 | +0.41(+1.18%) |
May 26, 2015 | 34.66 | 34.75 | 34.31 | 34.42 | 2,476,247 | -0.39(-1.11%) |
May 22, 2015 | 34.83 | 34.81 | 34.81 | 34.81 | 1,035,849 | -0.13(-0.37%) |
May 21, 2015 | 34.83 | 34.98 | 34.79 | 34.93 | 1,256,615 | +0.01(+0.04%) |
May 20, 2015 | 35.01 | 35.06 | 34.77 | 34.92 | 1,337,888 | +0.01(+0.02%) |
May 19, 2015 | 35.20 | 35.29 | 34.77 | 34.91 | 1,876,756 | -0.28(-0.81%) |
May 18, 2015 | 34.97 | 35.25 | 34.97 | 35.20 | 1,484,991 | +0.21(+0.60%) |
May 15, 2015 | 35.16 | 35.25 | 34.88 | 34.99 | 2,150,768 | -0.24(-0.67%) |
May 14, 2015 | 35.05 | 35.25 | 34.93 | 35.22 | 1,864,924 | +0.39(+1.12%) |
May 13, 2015 | 34.85 | 35.02 | 34.74 | 34.83 | 1,848,745 | +0.01(+0.04%) |
May 12, 2015 | 34.85 | 34.95 | 34.41 | 34.82 | 2,528,289 | -0.20(-0.58%) |
May 11, 2015 | 35.31 | 35.46 | 35.00 | 35.02 | 3,153,410 | -0.30(-0.86%) |
May 08, 2015 | 35.36 | 35.45 | 35.18 | 35.33 | 2,185,737 | +0.36(+1.04%) |
May 07, 2015 | 35.02 | 35.13 | 34.90 | 34.96 | 2,613,303 | -0.06(-0.17%) |
May 06, 2015 | 35.45 | 35.45 | 34.87 | 35.02 | 2,528,317 | -0.24(-0.69%) |
May 05, 2015 | 35.30 | 35.57 | 35.20 | 35.27 | 2,437,261 | -0.14(-0.40%) |
May 04, 2015 | 35.22 | 35.50 | 35.33 | 35.41 | 3,411,978 | +0.18(+0.52%) |
May 01, 2015 | 35.10 | 35.27 | 34.95 | 35.22 | 3,833,709 | +0.39(+1.12%) |
Apr 30, 2015 | 35.03 | 35.21 | 34.79 | 34.83 | 4,762,392 | -0.31(-0.88%) |
Apr 29, 2015 | 34.93 | 35.30 | 34.88 | 35.14 | 3,524,712 | -0.07(-0.19%) |
Apr 28, 2015 | 35.01 | 35.25 | 34.87 | 35.21 | 2,893,741 | +0.13(+0.37%) |
Apr 27, 2015 | 35.13 | 35.37 | 34.99 | 35.08 | 2,380,073 | +0.09(+0.27%) |
Apr 24, 2015 | 35.06 | 35.17 | 34.83 | 34.99 | 1,400,470 | -0.06(-0.17%) |
Apr 23, 2015 | 34.76 | 35.16 | 34.62 | 35.05 | 2,173,696 | +0.27(+0.78%) |
Apr 22, 2015 | 34.68 | 34.83 | 34.39 | 34.78 | 2,065,344 | +0.14(+0.39%) |
Apr 21, 2015 | 34.79 | 34.88 | 34.54 | 34.64 | 1,993,978 | +0.03(+0.10%) |
Apr 20, 2015 | 34.76 | 35.02 | 34.57 | 34.61 | 2,694,884 | +0.03(+0.10%) |
Apr 17, 2015 | 35.23 | 35.24 | 34.48 | 34.58 | 3,277,791 | -0.98(-2.76%) |
Apr 16, 2015 | 35.47 | 35.64 | 35.15 | 35.56 | 1,832,948 | +0.09(+0.27%) |
Apr 15, 2015 | 35.36 | 35.56 | 35.33 | 35.46 | 2,966,410 | +0.16(+0.44%) |
Apr 14, 2015 | 35.14 | 35.39 | 34.91 | 35.31 | 1,900,742 | +0.24(+0.67%) |
Apr 13, 2015 | 34.95 | 35.37 | 34.93 | 35.07 | 1,918,321 | +0.12(+0.35%) |
Apr 10, 2015 | 35.14 | 35.14 | 34.83 | 34.95 | 2,313,227 | -0.28(-0.79%) |
Apr 09, 2015 | 34.97 | 35.31 | 34.77 | 35.22 | 2,576,837 | +0.23(+0.66%) |
Apr 08, 2015 | 34.79 | 35.07 | 34.70 | 35.00 | 1,747,801 | +0.20(+0.58%) |
Apr 07, 2015 | 34.80 | 35.14 | 34.77 | 34.79 | 1,987,707 | -0.05(-0.14%) |
Apr 06, 2015 | 34.52 | 34.95 | 34.47 | 34.84 | 4,252,731 | -0.01(-0.04%) |
Apr 02, 2015 | 34.62 | 34.85 | 34.85 | 34.85 | 2,174,277 | +0.16(+0.45%) |
Apr 01, 2015 | 34.64 | 34.91 | 34.41 | 34.70 | 3,325,103 | +0.03(+0.08%) |
Mar 31, 2015 | 34.64 | 34.89 | 34.60 | 34.67 | 2,849,704 | -0.30(-0.87%) |
Mar 30, 2015 | 34.80 | 35.05 | 34.72 | 34.97 | 2,751,892 | +0.47(+1.35%) |
Mar 27, 2015 | 34.68 | 34.78 | 34.38 | 34.51 | 2,433,251 | -0.35(-1.01%) |
Mar 26, 2015 | 34.62 | 35.20 | 34.52 | 34.86 | 3,150,799 | +0.03(+0.10%) |
Mar 25, 2015 | 35.60 | 35.62 | 34.81 | 34.83 | 1,697,811 | -0.73(-2.06%) |
Mar 24, 2015 | 36.08 | 36.17 | 35.55 | 35.56 | 1,599,199 | -0.61(-1.69%) |
Mar 23, 2015 | 36.03 | 36.40 | 36.01 | 36.17 | 2,286,054 | +0.24(+0.66%) |
Mar 20, 2015 | 35.53 | 36.16 | 35.45 | 35.94 | 11,166,090 | +0.46(+1.31%) |
Mar 19, 2015 | 35.72 | 35.76 | 35.22 | 35.47 | 2,767,621 | -0.43(-1.20%) |
Mar 18, 2015 | 35.40 | 36.07 | 34.89 | 35.90 | 5,239,157 | +0.41(+1.16%) |
Mar 17, 2015 | 35.58 | 35.76 | 35.25 | 35.49 | 2,809,947 | -0.48(-1.33%) |
Mar 16, 2015 | 35.70 | 36.05 | 35.62 | 35.97 | 3,099,596 | +0.59(+1.68%) |
Mar 13, 2015 | 35.70 | 35.74 | 34.92 | 35.38 | 3,847,145 | -0.40(-1.13%) |
Mar 12, 2015 | 35.16 | 35.80 | 35.16 | 35.78 | 2,910,705 | +0.89(+2.55%) |
Mar 11, 2015 | 34.77 | 35.07 | 34.71 | 34.89 | 2,306,482 | +0.15(+0.43%) |
Mar 10, 2015 | 35.45 | 35.45 | 34.73 | 34.75 | 3,847,295 | -1.16(-3.23%) |
Mar 09, 2015 | 35.84 | 35.99 | 35.68 | 35.90 | 3,026,527 | +0.17(+0.47%) |
Mar 06, 2015 | 36.33 | 36.95 | 35.70 | 35.74 | 3,692,361 | -0.69(-1.89%) |
Mar 05, 2015 | 35.99 | 36.46 | 35.83 | 36.42 | 2,349,253 | +0.50(+1.39%) |
Mar 04, 2015 | 36.04 | 36.27 | 35.78 | 35.92 | 1,969,295 | -0.34(-0.95%) |
Mar 03, 2015 | 36.44 | 36.67 | 36.11 | 36.27 | 1,851,048 | -0.38(-1.03%) |