Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.97 | 38.17 | 37.35 | 37.57 | 212,194 | -0.40(-1.07%) |
May 28, 2015 | 37.63 | 38.05 | 37.58 | 37.97 | 316,801 | +0.19(+0.51%) |
May 27, 2015 | 37.15 | 37.85 | 36.90 | 37.78 | 192,456 | +0.60(+1.63%) |
May 26, 2015 | 37.58 | 37.68 | 37.00 | 37.18 | 280,164 | -0.64(-1.68%) |
May 22, 2015 | 38.10 | 37.82 | 37.82 | 37.82 | 475,068 | -0.29(-0.75%) |
May 21, 2015 | 37.97 | 38.17 | 37.42 | 38.10 | 366,317 | +0.22(+0.59%) |
May 20, 2015 | 37.72 | 37.94 | 37.49 | 37.88 | 262,158 | +0.35(+0.94%) |
May 19, 2015 | 37.45 | 37.64 | 37.25 | 37.52 | 183,122 | -0.02(-0.06%) |
May 18, 2015 | 37.13 | 37.58 | 36.97 | 37.55 | 376,151 | +0.33(+0.88%) |
May 15, 2015 | 37.15 | 37.26 | 36.83 | 37.22 | 280,270 | +0.07(+0.20%) |
May 14, 2015 | 36.36 | 37.21 | 36.32 | 37.15 | 394,251 | +0.84(+2.30%) |
May 13, 2015 | 36.11 | 36.33 | 36.03 | 36.31 | 288,645 | +0.37(+1.04%) |
May 12, 2015 | 35.91 | 36.09 | 35.25 | 35.94 | 249,044 | -0.15(-0.40%) |
May 11, 2015 | 35.90 | 36.29 | 35.90 | 36.08 | 348,850 | +0.13(+0.37%) |
May 08, 2015 | 35.89 | 36.16 | 35.84 | 35.95 | 260,154 | +0.40(+1.11%) |
May 07, 2015 | 35.38 | 35.73 | 35.08 | 35.56 | 426,236 | +0.08(+0.22%) |
May 06, 2015 | 35.10 | 35.49 | 34.83 | 35.48 | 383,683 | +0.40(+1.14%) |
May 05, 2015 | 35.11 | 35.31 | 34.53 | 35.08 | 433,260 | -0.24(-0.67%) |
May 04, 2015 | 35.40 | 35.84 | 35.27 | 35.32 | 210,321 | +0.06(+0.17%) |
May 01, 2015 | 34.73 | 35.29 | 34.40 | 35.26 | 396,352 | +0.49(+1.41%) |
Apr 30, 2015 | 35.55 | 35.90 | 34.50 | 34.77 | 720,178 | -1.07(-2.98%) |
Apr 29, 2015 | 36.18 | 36.28 | 35.46 | 35.83 | 457,418 | -0.48(-1.33%) |
Apr 28, 2015 | 35.47 | 36.36 | 35.37 | 36.32 | 593,170 | +0.86(+2.44%) |
Apr 27, 2015 | 35.29 | 35.80 | 35.22 | 35.45 | 391,270 | +0.24(+0.68%) |
Apr 24, 2015 | 35.50 | 35.50 | 35.03 | 35.21 | 510,285 | -0.25(-0.70%) |
Apr 23, 2015 | 34.52 | 35.67 | 34.52 | 35.46 | 606,991 | +0.73(+2.11%) |
Apr 22, 2015 | 34.71 | 34.89 | 34.52 | 34.73 | 585,269 | +0.05(+0.13%) |
Apr 21, 2015 | 34.63 | 34.77 | 34.34 | 34.68 | 319,138 | +0.29(+0.83%) |
Apr 20, 2015 | 33.96 | 34.63 | 33.96 | 34.40 | 303,588 | +0.70(+2.08%) |
Apr 17, 2015 | 34.62 | 34.71 | 33.65 | 33.70 | 313,351 | -1.23(-3.53%) |
Apr 16, 2015 | 34.98 | 35.36 | 34.86 | 34.93 | 459,170 | -0.10(-0.29%) |
Apr 15, 2015 | 34.37 | 35.13 | 34.23 | 35.03 | 407,977 | +0.92(+2.70%) |
Apr 14, 2015 | 34.09 | 34.26 | 33.65 | 34.11 | 382,261 | +0.10(+0.29%) |
Apr 13, 2015 | 34.07 | 34.46 | 33.99 | 34.01 | 301,788 | -0.02(-0.07%) |
Apr 10, 2015 | 33.45 | 34.20 | 33.29 | 34.03 | 431,321 | +0.65(+1.94%) |
Apr 09, 2015 | 33.23 | 33.66 | 33.05 | 33.38 | 420,863 | +0.08(+0.23%) |
Apr 08, 2015 | 32.45 | 33.71 | 32.38 | 33.31 | 662,584 | +0.86(+2.64%) |
Apr 07, 2015 | 32.84 | 32.99 | 32.37 | 32.45 | 542,138 | -0.45(-1.38%) |
Apr 06, 2015 | 32.00 | 32.95 | 31.82 | 32.90 | 716,592 | +0.59(+1.81%) |
Apr 02, 2015 | 32.90 | 32.32 | 32.32 | 32.32 | 1,304,811 | -0.63(-1.90%) |
Apr 01, 2015 | 33.60 | 34.65 | 32.81 | 32.94 | 2,112,914 | -2.11(-6.01%) |
Mar 31, 2015 | 35.27 | 35.87 | 34.98 | 35.05 | 1,687,614 | -0.39(-1.10%) |
Mar 30, 2015 | 34.82 | 35.57 | 34.65 | 35.44 | 646,146 | +0.88(+2.53%) |
Mar 27, 2015 | 34.45 | 34.61 | 34.16 | 34.56 | 649,727 | +0.07(+0.21%) |
Mar 26, 2015 | 35.62 | 35.76 | 34.03 | 34.49 | 732,431 | -1.23(-3.43%) |
Mar 25, 2015 | 36.03 | 36.42 | 35.72 | 35.72 | 757,985 | -0.19(-0.52%) |
Mar 24, 2015 | 35.85 | 36.08 | 35.77 | 35.90 | 277,988 | +0.06(+0.16%) |
Mar 23, 2015 | 35.56 | 36.08 | 35.44 | 35.84 | 294,805 | +0.20(+0.55%) |
Mar 20, 2015 | 35.76 | 36.28 | 35.60 | 35.65 | 672,352 | +0.12(+0.33%) |
Mar 19, 2015 | 35.71 | 35.96 | 35.49 | 35.53 | 318,171 | -0.40(-1.12%) |
Mar 18, 2015 | 34.83 | 36.12 | 34.59 | 35.93 | 602,296 | +1.08(+3.08%) |
Mar 17, 2015 | 34.59 | 34.93 | 34.35 | 34.86 | 284,693 | +0.16(+0.46%) |
Mar 16, 2015 | 33.88 | 34.87 | 33.79 | 34.70 | 513,478 | +1.03(+3.06%) |
Mar 13, 2015 | 33.51 | 33.80 | 33.23 | 33.67 | 347,778 | +0.18(+0.53%) |
Mar 12, 2015 | 33.09 | 33.55 | 32.26 | 33.49 | 835,601 | -0.07(-0.20%) |
Mar 11, 2015 | 33.30 | 33.70 | 33.02 | 33.56 | 580,896 | +0.30(+0.91%) |
Mar 10, 2015 | 33.48 | 33.80 | 33.04 | 33.26 | 421,709 | -0.64(-1.89%) |
Mar 09, 2015 | 34.68 | 35.00 | 33.83 | 33.90 | 768,295 | -0.78(-2.25%) |
Mar 06, 2015 | 34.94 | 35.28 | 34.59 | 34.68 | 325,237 | -0.56(-1.58%) |
Mar 05, 2015 | 35.56 | 35.63 | 34.99 | 35.23 | 264,400 | -0.31(-0.88%) |
Mar 04, 2015 | 35.35 | 36.03 | 35.04 | 35.55 | 501,142 | +0.08(+0.23%) |
Mar 03, 2015 | 35.58 | 35.84 | 35.40 | 35.47 | 505,352 | -0.18(-0.50%) |