Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.28 | 37.41 | 37.00 | 37.28 | 2,707,014 | -0.12(-0.33%) |
May 28, 2015 | 37.47 | 37.57 | 37.28 | 37.41 | 1,488,035 | -0.11(-0.29%) |
May 27, 2015 | 37.14 | 37.61 | 37.13 | 37.52 | 1,746,209 | +0.31(+0.83%) |
May 26, 2015 | 37.51 | 37.61 | 37.00 | 37.21 | 1,858,806 | -0.41(-1.10%) |
May 22, 2015 | 37.92 | 37.62 | 37.62 | 37.62 | 1,791,249 | -0.30(-0.80%) |
May 21, 2015 | 37.99 | 38.03 | 37.82 | 37.92 | 1,339,580 | -0.02(-0.04%) |
May 20, 2015 | 38.01 | 38.24 | 37.84 | 37.94 | 1,546,591 | -0.04(-0.10%) |
May 19, 2015 | 37.82 | 38.04 | 37.63 | 37.98 | 1,483,186 | +0.16(+0.42%) |
May 18, 2015 | 37.47 | 37.92 | 37.47 | 37.82 | 2,147,141 | +0.25(+0.67%) |
May 15, 2015 | 37.80 | 37.84 | 37.43 | 37.57 | 1,636,978 | -0.11(-0.29%) |
May 14, 2015 | 37.17 | 37.70 | 37.15 | 37.67 | 2,054,941 | +0.72(+1.96%) |
May 13, 2015 | 37.09 | 37.32 | 36.88 | 36.95 | 1,477,398 | -0.03(-0.07%) |
May 12, 2015 | 36.94 | 37.19 | 36.63 | 36.98 | 2,416,516 | -0.05(-0.13%) |
May 11, 2015 | 36.97 | 37.24 | 36.91 | 37.03 | 2,127,702 | -0.05(-0.12%) |
May 08, 2015 | 37.09 | 37.40 | 37.00 | 37.07 | 1,927,134 | +0.25(+0.68%) |
May 07, 2015 | 36.67 | 37.00 | 36.55 | 36.82 | 2,095,688 | +0.14(+0.37%) |
May 06, 2015 | 36.75 | 36.93 | 36.40 | 36.69 | 2,721,338 | -0.07(-0.18%) |
May 05, 2015 | 36.95 | 36.95 | 36.43 | 36.75 | 2,978,605 | -0.22(-0.61%) |
May 04, 2015 | 36.65 | 37.09 | 36.59 | 36.98 | 4,481,771 | +0.40(+1.11%) |
May 01, 2015 | 36.32 | 36.68 | 36.26 | 36.57 | 2,453,824 | +0.34(+0.95%) |
Apr 30, 2015 | 36.43 | 36.65 | 36.08 | 36.23 | 2,308,667 | -0.33(-0.91%) |
Apr 29, 2015 | 36.67 | 36.78 | 36.41 | 36.56 | 1,838,043 | -0.33(-0.88%) |
Apr 28, 2015 | 36.79 | 36.94 | 36.52 | 36.89 | 1,739,853 | -0.01(-0.02%) |
Apr 27, 2015 | 36.94 | 36.97 | 36.61 | 36.90 | 2,234,830 | +0.04(+0.10%) |
Apr 24, 2015 | 37.07 | 37.07 | 36.37 | 36.86 | 1,764,258 | -0.21(-0.58%) |
Apr 23, 2015 | 36.76 | 37.22 | 36.69 | 37.07 | 1,476,373 | +0.18(+0.48%) |
Apr 22, 2015 | 36.87 | 37.01 | 36.53 | 36.90 | 1,665,473 | +0.16(+0.45%) |
Apr 21, 2015 | 37.25 | 37.29 | 36.71 | 36.73 | 2,016,033 | +0.06(+0.16%) |
Apr 20, 2015 | 36.33 | 36.74 | 36.18 | 36.67 | 1,866,815 | +0.52(+1.45%) |
Apr 17, 2015 | 36.48 | 36.68 | 35.94 | 36.15 | 2,857,095 | -0.57(-1.55%) |
Apr 16, 2015 | 36.54 | 36.83 | 36.39 | 36.72 | 1,601,160 | +0.04(+0.12%) |
Apr 15, 2015 | 36.66 | 36.81 | 36.54 | 36.67 | 1,472,202 | +0.06(+0.16%) |
Apr 14, 2015 | 36.49 | 36.82 | 36.48 | 36.61 | 1,241,007 | -0.12(-0.33%) |
Apr 13, 2015 | 36.97 | 37.12 | 36.69 | 36.73 | 1,626,439 | -0.16(-0.45%) |
Apr 10, 2015 | 37.14 | 37.14 | 36.84 | 36.90 | 1,836,368 | -0.08(-0.22%) |
Apr 09, 2015 | 36.99 | 37.04 | 36.53 | 36.98 | 1,524,831 | +0.04(+0.10%) |
Apr 08, 2015 | 36.78 | 37.10 | 36.63 | 36.94 | 2,843,425 | +0.15(+0.41%) |
Apr 07, 2015 | 36.82 | 36.99 | 36.78 | 36.79 | 2,557,480 | -0.05(-0.14%) |
Apr 06, 2015 | 37.13 | 37.19 | 36.75 | 36.84 | 2,968,668 | -0.03(-0.08%) |
Apr 02, 2015 | 37.29 | 36.87 | 36.87 | 36.87 | 2,415,903 | -0.18(-0.50%) |
Apr 01, 2015 | 36.85 | 37.10 | 36.46 | 37.06 | 3,118,172 | -0.09(-0.24%) |
Mar 31, 2015 | 37.37 | 37.48 | 37.14 | 37.15 | 2,402,652 | -0.30(-0.79%) |
Mar 30, 2015 | 37.23 | 37.53 | 37.19 | 37.44 | 1,806,459 | +0.34(+0.93%) |
Mar 27, 2015 | 36.60 | 37.17 | 36.50 | 37.10 | 2,918,158 | +0.40(+1.10%) |
Mar 26, 2015 | 36.60 | 36.93 | 36.35 | 36.69 | 3,324,798 | -0.14(-0.39%) |
Mar 25, 2015 | 38.04 | 38.15 | 36.82 | 36.84 | 5,148,796 | -1.57(-4.09%) |
Mar 24, 2015 | 38.42 | 38.57 | 38.26 | 38.41 | 3,373,716 | +0.03(+0.08%) |
Mar 23, 2015 | 38.68 | 38.72 | 38.38 | 38.38 | 2,293,983 | -0.27(-0.70%) |
Mar 20, 2015 | 38.63 | 38.71 | 38.42 | 38.65 | 3,042,934 | +0.28(+0.74%) |
Mar 19, 2015 | 38.44 | 38.56 | 38.20 | 38.36 | 1,680,747 | -0.04(-0.12%) |
Mar 18, 2015 | 38.18 | 38.62 | 37.71 | 38.41 | 3,224,036 | +0.22(+0.57%) |
Mar 17, 2015 | 38.05 | 38.21 | 37.93 | 38.19 | 2,081,596 | +0.00(+0.01%) |
Mar 16, 2015 | 37.64 | 38.22 | 37.50 | 38.19 | 2,617,698 | +0.81(+2.17%) |
Mar 13, 2015 | 37.49 | 37.62 | 37.03 | 37.38 | 2,426,433 | -0.25(-0.68%) |
Mar 12, 2015 | 36.87 | 37.64 | 36.84 | 37.63 | 3,167,664 | +0.95(+2.59%) |
Mar 11, 2015 | 36.69 | 36.81 | 36.54 | 36.68 | 2,822,490 | -0.01(-0.02%) |
Mar 10, 2015 | 36.56 | 36.92 | 36.36 | 36.69 | 3,567,649 | -0.21(-0.57%) |
Mar 09, 2015 | 36.66 | 36.99 | 36.63 | 36.90 | 1,972,346 | +0.25(+0.67%) |
Mar 06, 2015 | 36.67 | 36.88 | 36.00 | 36.65 | 2,784,184 | -0.17(-0.47%) |
Mar 05, 2015 | 36.50 | 36.83 | 36.42 | 36.82 | 2,358,843 | +0.29(+0.80%) |
Mar 04, 2015 | 36.84 | 36.93 | 36.45 | 36.53 | 2,836,649 | -0.40(-1.09%) |
Mar 03, 2015 | 37.44 | 37.73 | 36.74 | 36.93 | 6,372,703 | -0.80(-2.12%) |