Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.08 | 36.19 | 35.71 | 35.86 | 4,710,024 | -0.34(-0.93%) |
May 28, 2015 | 36.32 | 36.32 | 36.05 | 36.19 | 3,455,476 | -0.01(-0.02%) |
May 27, 2015 | 35.70 | 36.25 | 35.68 | 36.20 | 6,354,844 | +0.53(+1.48%) |
May 26, 2015 | 36.20 | 36.30 | 35.65 | 35.67 | 2,028,729 | -0.67(-1.85%) |
May 22, 2015 | 36.63 | 36.34 | 36.34 | 36.34 | 1,018,748 | -0.30(-0.82%) |
May 21, 2015 | 36.53 | 36.68 | 36.50 | 36.65 | 1,727,668 | +0.04(+0.11%) |
May 20, 2015 | 36.48 | 36.80 | 36.46 | 36.60 | 2,643,592 | -0.08(-0.21%) |
May 19, 2015 | 36.50 | 36.76 | 36.44 | 36.68 | 2,321,278 | +0.22(+0.60%) |
May 18, 2015 | 36.29 | 36.57 | 36.19 | 36.46 | 1,235,277 | -0.32(-0.87%) |
May 15, 2015 | 36.73 | 36.78 | 36.45 | 36.78 | 2,641,011 | +0.03(+0.09%) |
May 14, 2015 | 36.85 | 36.95 | 36.60 | 36.75 | 4,416,993 | +0.48(+1.32%) |
May 13, 2015 | 36.57 | 36.73 | 36.24 | 36.27 | 2,231,541 | -0.26(-0.71%) |
May 12, 2015 | 36.56 | 36.69 | 36.41 | 36.53 | 2,614,370 | -0.17(-0.46%) |
May 11, 2015 | 36.50 | 36.92 | 36.49 | 36.70 | 1,549,028 | -0.39(-1.04%) |
May 08, 2015 | 36.76 | 37.23 | 36.71 | 37.08 | 2,287,831 | +1.03(+2.87%) |
May 07, 2015 | 35.90 | 36.12 | 35.83 | 36.05 | 2,359,859 | -0.01(-0.02%) |
May 06, 2015 | 36.30 | 36.31 | 35.93 | 36.06 | 5,466,792 | +0.08(+0.21%) |
May 05, 2015 | 36.59 | 36.59 | 35.89 | 35.98 | 3,929,473 | -0.52(-1.43%) |
May 04, 2015 | 36.46 | 36.60 | 36.42 | 36.50 | 9,024,613 | -0.16(-0.44%) |
May 01, 2015 | 36.45 | 36.69 | 36.43 | 36.66 | 1,577,323 | +0.15(+0.41%) |
Apr 30, 2015 | 36.57 | 36.81 | 36.43 | 36.51 | 2,927,120 | -0.06(-0.16%) |
Apr 29, 2015 | 37.10 | 37.19 | 36.54 | 36.57 | 2,891,170 | -0.91(-2.42%) |
Apr 28, 2015 | 37.51 | 37.60 | 37.33 | 37.48 | 2,345,269 | -0.26(-0.69%) |
Apr 27, 2015 | 37.90 | 37.94 | 37.67 | 37.74 | 2,143,764 | +0.20(+0.54%) |
Apr 24, 2015 | 37.46 | 37.75 | 37.35 | 37.54 | 1,307,030 | +0.17(+0.45%) |
Apr 23, 2015 | 36.74 | 37.45 | 36.72 | 37.37 | 2,612,655 | +0.37(+1.00%) |
Apr 22, 2015 | 37.08 | 37.20 | 36.84 | 37.00 | 3,014,116 | -0.23(-0.61%) |
Apr 21, 2015 | 37.28 | 37.35 | 37.18 | 37.23 | 2,207,702 | +0.35(+0.95%) |
Apr 20, 2015 | 37.16 | 37.21 | 36.82 | 36.88 | 3,499,129 | -0.12(-0.32%) |
Apr 17, 2015 | 37.19 | 37.21 | 36.91 | 36.99 | 2,986,411 | -0.51(-1.36%) |
Apr 16, 2015 | 37.69 | 37.70 | 37.28 | 37.50 | 3,868,127 | +1.24(+3.43%) |
Apr 15, 2015 | 36.35 | 36.49 | 36.03 | 36.26 | 2,338,878 | +0.19(+0.53%) |
Apr 14, 2015 | 35.96 | 36.15 | 35.86 | 36.07 | 1,468,334 | +0.28(+0.77%) |
Apr 13, 2015 | 35.93 | 36.00 | 35.79 | 35.79 | 1,113,738 | -0.26(-0.72%) |
Apr 10, 2015 | 35.83 | 36.18 | 35.78 | 36.05 | 1,618,531 | -0.02(-0.07%) |
Apr 09, 2015 | 36.11 | 36.13 | 35.89 | 36.08 | 2,053,901 | +0.02(+0.07%) |
Apr 08, 2015 | 36.36 | 36.42 | 35.97 | 36.05 | 1,014,270 | -0.10(-0.28%) |
Apr 07, 2015 | 36.22 | 36.53 | 36.12 | 36.15 | 1,532,400 | +0.21(+0.58%) |
Apr 06, 2015 | 35.79 | 36.24 | 35.78 | 35.94 | 1,105,727 | +0.20(+0.56%) |
Apr 02, 2015 | 35.48 | 35.74 | 35.74 | 35.74 | 3,158,358 | +0.76(+2.17%) |
Apr 01, 2015 | 35.02 | 35.06 | 34.69 | 34.98 | 2,508,981 | +0.17(+0.48%) |
Mar 31, 2015 | 34.71 | 35.11 | 34.71 | 34.82 | 1,969,507 | -1.00(-2.79%) |
Mar 30, 2015 | 35.53 | 35.88 | 35.50 | 35.82 | 1,499,180 | +0.39(+1.11%) |
Mar 27, 2015 | 35.11 | 35.43 | 35.03 | 35.43 | 1,372,020 | +0.18(+0.52%) |
Mar 26, 2015 | 35.29 | 35.38 | 34.96 | 35.24 | 1,420,165 | -0.28(-0.77%) |
Mar 25, 2015 | 36.05 | 36.09 | 35.52 | 35.52 | 1,361,708 | -0.48(-1.34%) |
Mar 24, 2015 | 36.17 | 36.29 | 35.98 | 36.00 | 1,320,110 | -0.02(-0.07%) |
Mar 23, 2015 | 35.93 | 36.19 | 35.84 | 36.03 | 1,340,187 | +0.18(+0.49%) |
Mar 20, 2015 | 35.81 | 36.03 | 35.66 | 35.85 | 2,342,784 | +0.58(+1.63%) |
Mar 19, 2015 | 35.45 | 35.61 | 35.19 | 35.28 | 2,226,932 | -1.10(-3.03%) |
Mar 18, 2015 | 35.58 | 36.48 | 35.49 | 36.38 | 2,391,491 | +0.87(+2.44%) |
Mar 17, 2015 | 35.48 | 35.59 | 35.32 | 35.51 | 1,500,616 | -0.21(-0.58%) |
Mar 16, 2015 | 35.50 | 35.83 | 35.45 | 35.72 | 1,891,393 | +0.68(+1.93%) |
Mar 13, 2015 | 34.81 | 35.09 | 34.78 | 35.04 | 2,133,001 | -0.06(-0.17%) |
Mar 12, 2015 | 35.07 | 35.19 | 34.89 | 35.10 | 1,489,409 | +0.21(+0.60%) |
Mar 11, 2015 | 35.01 | 35.14 | 34.86 | 34.89 | 2,500,993 | +0.12(+0.34%) |
Mar 10, 2015 | 35.23 | 35.25 | 34.78 | 34.78 | 2,972,366 | -0.72(-2.02%) |
Mar 09, 2015 | 35.58 | 35.63 | 35.38 | 35.49 | 2,034,821 | -0.18(-0.51%) |
Mar 06, 2015 | 36.28 | 36.29 | 35.60 | 35.68 | 2,083,429 | -0.96(-2.62%) |
Mar 05, 2015 | 36.68 | 36.75 | 36.55 | 36.64 | 1,928,086 | +0.40(+1.10%) |
Mar 04, 2015 | 36.23 | 36.34 | 36.01 | 36.23 | 1,171,575 | -0.15(-0.41%) |
Mar 03, 2015 | 36.59 | 36.65 | 36.34 | 36.39 | 1,603,246 | -0.10(-0.27%) |