Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.89 | 38.02 | 37.61 | 37.89 | 2,663,575 | -0.13(-0.33%) |
May 28, 2015 | 38.08 | 38.18 | 37.89 | 38.02 | 1,464,157 | -0.11(-0.29%) |
May 27, 2015 | 37.74 | 38.23 | 37.74 | 38.13 | 1,718,188 | +0.31(+0.83%) |
May 26, 2015 | 38.12 | 38.23 | 37.61 | 37.81 | 1,828,979 | -0.42(-1.10%) |
May 22, 2015 | 38.53 | 38.24 | 38.24 | 38.24 | 1,762,505 | -0.31(-0.80%) |
May 21, 2015 | 38.61 | 38.65 | 38.44 | 38.54 | 1,318,084 | -0.02(-0.04%) |
May 20, 2015 | 38.63 | 38.86 | 38.46 | 38.56 | 1,521,774 | -0.04(-0.10%) |
May 19, 2015 | 38.44 | 38.67 | 38.24 | 38.60 | 1,459,386 | +0.16(+0.42%) |
May 18, 2015 | 38.08 | 38.54 | 38.08 | 38.44 | 2,112,687 | +0.26(+0.67%) |
May 15, 2015 | 38.41 | 38.46 | 38.04 | 38.18 | 1,610,710 | -0.11(-0.29%) |
May 14, 2015 | 37.78 | 38.31 | 37.75 | 38.29 | 2,021,966 | +0.74(+1.96%) |
May 13, 2015 | 37.69 | 37.93 | 37.48 | 37.55 | 1,453,691 | -0.03(-0.07%) |
May 12, 2015 | 37.54 | 37.80 | 37.22 | 37.58 | 2,377,739 | -0.05(-0.13%) |
May 11, 2015 | 37.58 | 37.85 | 37.51 | 37.63 | 2,093,559 | -0.05(-0.12%) |
May 08, 2015 | 37.69 | 38.01 | 37.60 | 37.68 | 1,896,210 | +0.25(+0.68%) |
May 07, 2015 | 37.27 | 37.61 | 37.15 | 37.42 | 2,062,059 | +0.14(+0.37%) |
May 06, 2015 | 37.35 | 37.53 | 37.00 | 37.28 | 2,677,670 | -0.07(-0.18%) |
May 05, 2015 | 37.55 | 37.55 | 37.03 | 37.35 | 2,930,808 | -0.23(-0.61%) |
May 04, 2015 | 37.25 | 37.70 | 37.19 | 37.58 | 4,409,854 | +0.41(+1.11%) |
May 01, 2015 | 36.91 | 37.28 | 36.85 | 37.17 | 2,414,449 | +0.35(+0.95%) |
Apr 30, 2015 | 37.03 | 37.25 | 36.67 | 36.82 | 2,271,621 | -0.34(-0.91%) |
Apr 29, 2015 | 37.27 | 37.38 | 37.00 | 37.16 | 1,808,548 | -0.33(-0.88%) |
Apr 28, 2015 | 37.39 | 37.54 | 37.12 | 37.49 | 1,711,935 | -0.01(-0.02%) |
Apr 27, 2015 | 37.54 | 37.57 | 37.21 | 37.50 | 2,198,969 | +0.04(+0.10%) |
Apr 24, 2015 | 37.67 | 37.67 | 36.97 | 37.46 | 1,735,948 | -0.22(-0.58%) |
Apr 23, 2015 | 37.36 | 37.83 | 37.29 | 37.68 | 1,452,682 | +0.18(+0.48%) |
Apr 22, 2015 | 37.48 | 37.61 | 37.13 | 37.50 | 1,638,748 | +0.17(+0.45%) |
Apr 21, 2015 | 37.86 | 37.89 | 37.31 | 37.33 | 1,983,682 | +0.06(+0.16%) |
Apr 20, 2015 | 36.93 | 37.34 | 36.78 | 37.27 | 1,836,859 | +0.53(+1.45%) |
Apr 17, 2015 | 37.07 | 37.28 | 36.52 | 36.74 | 2,811,248 | -0.58(-1.55%) |
Apr 16, 2015 | 37.13 | 37.43 | 36.99 | 37.32 | 1,575,467 | +0.05(+0.12%) |
Apr 15, 2015 | 37.25 | 37.41 | 37.13 | 37.27 | 1,448,578 | +0.06(+0.16%) |
Apr 14, 2015 | 37.09 | 37.42 | 37.08 | 37.21 | 1,221,093 | -0.12(-0.33%) |
Apr 13, 2015 | 37.57 | 37.73 | 37.29 | 37.33 | 1,600,340 | -0.17(-0.45%) |
Apr 10, 2015 | 37.74 | 37.75 | 37.44 | 37.50 | 1,806,900 | -0.08(-0.22%) |
Apr 09, 2015 | 37.60 | 37.64 | 37.13 | 37.58 | 1,500,363 | +0.04(+0.10%) |
Apr 08, 2015 | 37.38 | 37.70 | 37.22 | 37.54 | 2,797,798 | +0.15(+0.41%) |
Apr 07, 2015 | 37.42 | 37.59 | 37.38 | 37.39 | 2,516,442 | -0.05(-0.14%) |
Apr 06, 2015 | 37.73 | 37.79 | 37.35 | 37.44 | 2,921,031 | -0.03(-0.08%) |
Apr 02, 2015 | 37.90 | 37.48 | 37.48 | 37.48 | 2,377,136 | -0.19(-0.49%) |
Apr 01, 2015 | 37.45 | 37.70 | 37.05 | 37.66 | 3,068,136 | -0.09(-0.24%) |
Mar 31, 2015 | 37.98 | 38.09 | 37.75 | 37.75 | 2,364,098 | -0.30(-0.79%) |
Mar 30, 2015 | 37.83 | 38.14 | 37.79 | 38.05 | 1,777,471 | +0.35(+0.93%) |
Mar 27, 2015 | 37.19 | 37.78 | 37.10 | 37.70 | 2,871,331 | +0.41(+1.10%) |
Mar 26, 2015 | 37.20 | 37.53 | 36.94 | 37.29 | 3,271,447 | -0.14(-0.39%) |
Mar 25, 2015 | 38.66 | 38.77 | 37.42 | 37.44 | 5,066,175 | -1.60(-4.09%) |
Mar 24, 2015 | 39.04 | 39.20 | 38.88 | 39.03 | 3,319,579 | +0.03(+0.08%) |
Mar 23, 2015 | 39.31 | 39.35 | 39.00 | 39.00 | 2,257,172 | -0.27(-0.70%) |
Mar 20, 2015 | 39.26 | 39.34 | 39.04 | 39.28 | 2,994,106 | +0.29(+0.74%) |
Mar 19, 2015 | 39.07 | 39.19 | 38.82 | 38.99 | 1,653,777 | -0.05(-0.12%) |
Mar 18, 2015 | 38.81 | 39.25 | 38.32 | 39.03 | 3,172,302 | +0.22(+0.57%) |
Mar 17, 2015 | 38.67 | 38.84 | 38.55 | 38.81 | 2,048,194 | +0.00(+0.01%) |
Mar 16, 2015 | 38.25 | 38.84 | 38.11 | 38.81 | 2,575,693 | +0.83(+2.17%) |
Mar 13, 2015 | 38.10 | 38.23 | 37.64 | 37.98 | 2,387,497 | -0.26(-0.68%) |
Mar 12, 2015 | 37.48 | 38.26 | 37.44 | 38.24 | 3,116,834 | +0.97(+2.59%) |
Mar 11, 2015 | 37.29 | 37.41 | 37.14 | 37.28 | 2,777,199 | -0.01(-0.02%) |
Mar 10, 2015 | 37.16 | 37.52 | 36.95 | 37.28 | 3,510,401 | -0.21(-0.57%) |
Mar 09, 2015 | 37.25 | 37.59 | 37.23 | 37.50 | 1,940,697 | +0.25(+0.67%) |
Mar 06, 2015 | 37.27 | 37.48 | 36.58 | 37.25 | 2,739,507 | -0.17(-0.47%) |
Mar 05, 2015 | 37.09 | 37.43 | 37.01 | 37.42 | 2,320,992 | +0.30(+0.80%) |
Mar 04, 2015 | 37.44 | 37.54 | 37.04 | 37.13 | 2,791,131 | -0.41(-1.09%) |
Mar 03, 2015 | 38.05 | 38.35 | 37.34 | 37.54 | 6,270,443 | -0.81(-2.12%) |