Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.07 | 36.07 | 35.75 | 35.86 | 187,874 | -0.15(-0.43%) |
May 28, 2015 | 35.92 | 36.11 | 35.91 | 36.01 | 120,009 | +0.09(+0.24%) |
May 27, 2015 | 35.43 | 35.97 | 35.33 | 35.92 | 122,722 | +0.60(+1.69%) |
May 26, 2015 | 35.64 | 35.65 | 35.22 | 35.32 | 151,470 | -0.43(-1.21%) |
May 22, 2015 | 35.61 | 35.76 | 35.76 | 35.76 | 107,502 | +0.09(+0.24%) |
May 21, 2015 | 35.49 | 35.72 | 35.46 | 35.67 | 109,923 | +0.13(+0.35%) |
May 20, 2015 | 35.61 | 35.74 | 35.52 | 35.55 | 247,146 | -0.04(-0.11%) |
May 19, 2015 | 35.78 | 35.80 | 35.56 | 35.59 | 154,906 | -0.13(-0.35%) |
May 18, 2015 | 35.33 | 35.75 | 35.33 | 35.71 | 139,281 | +0.29(+0.82%) |
May 15, 2015 | 35.58 | 35.60 | 35.36 | 35.42 | 171,257 | -0.09(-0.24%) |
May 14, 2015 | 35.26 | 35.54 | 35.20 | 35.51 | 117,582 | +0.44(+1.27%) |
May 13, 2015 | 35.02 | 35.17 | 34.94 | 35.06 | 90,239 | +0.16(+0.47%) |
May 12, 2015 | 35.04 | 35.04 | 34.62 | 34.90 | 133,345 | -0.20(-0.58%) |
May 11, 2015 | 35.08 | 35.23 | 35.06 | 35.10 | 127,652 | -0.02(-0.05%) |
May 08, 2015 | 35.02 | 35.23 | 35.02 | 35.12 | 109,459 | +0.47(+1.36%) |
May 07, 2015 | 34.49 | 34.74 | 34.46 | 34.65 | 99,436 | +0.23(+0.67%) |
May 06, 2015 | 34.60 | 34.68 | 34.20 | 34.42 | 181,977 | -0.06(-0.17%) |
May 05, 2015 | 34.98 | 34.98 | 34.38 | 34.48 | 269,093 | -0.58(-1.65%) |
May 04, 2015 | 35.08 | 35.22 | 35.03 | 35.05 | 335,601 | +0.09(+0.25%) |
May 01, 2015 | 34.59 | 34.98 | 34.58 | 34.97 | 1,267,835 | +0.54(+1.57%) |
Apr 30, 2015 | 34.93 | 34.93 | 34.26 | 34.43 | 266,771 | -0.49(-1.41%) |
Apr 29, 2015 | 34.82 | 35.06 | 34.60 | 34.92 | 201,877 | -0.12(-0.33%) |
Apr 28, 2015 | 35.14 | 35.20 | 34.72 | 35.04 | 100,961 | -0.05(-0.14%) |
Apr 27, 2015 | 35.25 | 35.40 | 35.04 | 35.08 | 82,389 | -0.08(-0.22%) |
Apr 24, 2015 | 35.49 | 35.49 | 35.13 | 35.16 | 167,715 | -0.28(-0.79%) |
Apr 23, 2015 | 35.31 | 35.58 | 35.26 | 35.44 | 93,965 | -0.03(-0.08%) |
Apr 22, 2015 | 35.27 | 35.51 | 35.10 | 35.47 | 81,951 | +0.25(+0.71%) |
Apr 21, 2015 | 34.90 | 35.27 | 35.10 | 35.22 | 51,032 | +0.32(+0.91%) |
Apr 20, 2015 | 34.71 | 34.94 | 34.71 | 34.90 | 75,262 | +0.37(+1.06%) |
Apr 17, 2015 | 34.90 | 34.90 | 34.38 | 34.53 | 110,404 | -0.63(-1.78%) |
Apr 16, 2015 | 35.02 | 35.21 | 34.98 | 35.16 | 242,674 | -0.01(-0.03%) |
Apr 15, 2015 | 34.84 | 35.22 | 34.84 | 35.17 | 187,375 | +0.41(+1.19%) |
Apr 14, 2015 | 34.97 | 34.97 | 34.56 | 34.76 | 120,965 | -0.18(-0.52%) |
Apr 13, 2015 | 35.18 | 35.27 | 34.92 | 34.94 | 167,613 | -0.24(-0.69%) |
Apr 10, 2015 | 35.05 | 35.19 | 34.94 | 35.18 | 254,896 | +0.19(+0.55%) |
Apr 09, 2015 | 34.76 | 35.03 | 34.68 | 34.99 | 234,796 | +0.19(+0.55%) |
Apr 08, 2015 | 34.57 | 34.86 | 34.57 | 34.79 | 103,270 | +0.26(+0.75%) |
Apr 07, 2015 | 34.50 | 34.77 | 34.50 | 34.53 | 424,934 | +0.09(+0.25%) |
Apr 06, 2015 | 34.04 | 34.52 | 33.91 | 34.45 | 135,584 | +0.17(+0.51%) |
Apr 02, 2015 | 34.22 | 34.27 | 34.27 | 34.27 | 854,941 | +0.11(+0.31%) |
Apr 01, 2015 | 34.43 | 34.43 | 33.95 | 34.17 | 2,915,911 | -0.33(-0.95%) |
Mar 31, 2015 | 34.67 | 34.70 | 34.42 | 34.50 | 326,020 | -0.33(-0.94%) |
Mar 30, 2015 | 34.60 | 34.83 | 34.53 | 34.82 | 160,818 | +0.41(+1.18%) |
Mar 27, 2015 | 34.01 | 34.47 | 33.94 | 34.42 | 102,681 | +0.46(+1.36%) |
Mar 26, 2015 | 33.73 | 34.07 | 33.49 | 33.95 | 233,746 | -0.08(-0.23%) |
Mar 25, 2015 | 35.14 | 35.14 | 34.02 | 34.03 | 233,714 | -1.09(-3.10%) |
Mar 24, 2015 | 35.37 | 35.39 | 35.11 | 35.12 | 87,389 | -0.24(-0.68%) |
Mar 23, 2015 | 35.53 | 35.53 | 35.36 | 35.36 | 102,079 | -0.13(-0.38%) |
Mar 20, 2015 | 35.34 | 35.56 | 35.31 | 35.50 | 92,289 | +0.32(+0.90%) |
Mar 19, 2015 | 35.06 | 35.24 | 35.06 | 35.18 | 161,574 | +0.06(+0.16%) |
Mar 18, 2015 | 34.70 | 35.28 | 34.54 | 35.12 | 139,598 | +0.36(+1.03%) |
Mar 17, 2015 | 34.55 | 34.81 | 34.55 | 34.77 | 96,211 | -0.03(-0.08%) |
Mar 16, 2015 | 34.42 | 34.81 | 34.42 | 34.79 | 114,372 | +0.47(+1.38%) |
Mar 13, 2015 | 34.36 | 34.47 | 34.06 | 34.32 | 105,369 | -0.08(-0.22%) |
Mar 12, 2015 | 34.17 | 34.41 | 33.98 | 34.40 | 155,548 | +0.18(+0.54%) |
Mar 11, 2015 | 34.27 | 34.43 | 34.16 | 34.22 | 127,478 | +0.04(+0.11%) |
Mar 10, 2015 | 34.58 | 34.58 | 34.17 | 34.18 | 156,809 | -0.61(-1.75%) |
Mar 09, 2015 | 34.81 | 34.83 | 34.62 | 34.78 | 102,147 | +0.09(+0.25%) |
Mar 06, 2015 | 35.06 | 35.13 | 34.65 | 34.70 | 133,400 | -0.47(-1.33%) |
Mar 05, 2015 | 35.24 | 35.24 | 35.04 | 35.16 | 120,147 | +0.04(+0.12%) |
Mar 04, 2015 | 35.20 | 35.28 | 34.90 | 35.12 | 157,002 | -0.15(-0.44%) |
Mar 03, 2015 | 35.56 | 35.56 | 35.19 | 35.28 | 395,840 | -0.35(-0.97%) |