Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.58 | 37.71 | 37.30 | 37.58 | 2,685,290 | -0.13(-0.33%) |
May 28, 2015 | 37.77 | 37.87 | 37.58 | 37.71 | 1,476,094 | -0.11(-0.29%) |
May 27, 2015 | 37.44 | 37.92 | 37.43 | 37.82 | 1,732,196 | +0.31(+0.83%) |
May 26, 2015 | 37.81 | 37.92 | 37.30 | 37.51 | 1,843,889 | -0.42(-1.10%) |
May 22, 2015 | 38.22 | 37.93 | 37.93 | 37.93 | 1,776,874 | -0.30(-0.80%) |
May 21, 2015 | 38.30 | 38.34 | 38.12 | 38.23 | 1,328,830 | -0.02(-0.04%) |
May 20, 2015 | 38.31 | 38.55 | 38.15 | 38.25 | 1,534,180 | -0.04(-0.10%) |
May 19, 2015 | 38.12 | 38.35 | 37.93 | 38.28 | 1,471,283 | +0.16(+0.42%) |
May 18, 2015 | 37.77 | 38.23 | 37.77 | 38.12 | 2,129,910 | +0.25(+0.67%) |
May 15, 2015 | 38.10 | 38.15 | 37.74 | 37.87 | 1,623,841 | -0.11(-0.29%) |
May 14, 2015 | 37.47 | 38.00 | 37.45 | 37.98 | 2,038,450 | +0.73(+1.96%) |
May 13, 2015 | 37.39 | 37.62 | 37.18 | 37.25 | 1,465,542 | -0.03(-0.07%) |
May 12, 2015 | 37.23 | 37.49 | 36.92 | 37.28 | 2,397,123 | -0.05(-0.13%) |
May 11, 2015 | 37.27 | 37.55 | 37.20 | 37.33 | 2,110,627 | -0.05(-0.12%) |
May 08, 2015 | 37.39 | 37.70 | 37.30 | 37.37 | 1,911,668 | +0.25(+0.68%) |
May 07, 2015 | 36.97 | 37.30 | 36.85 | 37.12 | 2,078,870 | +0.14(+0.37%) |
May 06, 2015 | 37.04 | 37.22 | 36.70 | 36.98 | 2,699,499 | -0.07(-0.18%) |
May 05, 2015 | 37.25 | 37.25 | 36.73 | 37.05 | 2,954,701 | -0.23(-0.61%) |
May 04, 2015 | 36.95 | 37.39 | 36.89 | 37.28 | 4,445,805 | +0.41(+1.11%) |
May 01, 2015 | 36.61 | 36.98 | 36.55 | 36.87 | 2,434,132 | +0.35(+0.95%) |
Apr 30, 2015 | 36.73 | 36.95 | 36.37 | 36.52 | 2,290,140 | -0.34(-0.91%) |
Apr 29, 2015 | 36.97 | 37.07 | 36.70 | 36.86 | 1,823,292 | -0.33(-0.88%) |
Apr 28, 2015 | 37.09 | 37.24 | 36.82 | 37.19 | 1,725,891 | -0.01(-0.02%) |
Apr 27, 2015 | 37.24 | 37.27 | 36.91 | 37.19 | 2,216,896 | +0.04(+0.10%) |
Apr 24, 2015 | 37.37 | 37.37 | 36.67 | 37.16 | 1,750,100 | -0.22(-0.58%) |
Apr 23, 2015 | 37.06 | 37.52 | 36.99 | 37.37 | 1,464,525 | +0.18(+0.48%) |
Apr 22, 2015 | 37.17 | 37.31 | 36.82 | 37.19 | 1,652,107 | +0.17(+0.45%) |
Apr 21, 2015 | 37.55 | 37.59 | 37.01 | 37.03 | 1,999,854 | +0.06(+0.16%) |
Apr 20, 2015 | 36.63 | 37.04 | 36.48 | 36.97 | 1,851,834 | +0.53(+1.45%) |
Apr 17, 2015 | 36.77 | 36.98 | 36.23 | 36.44 | 2,834,167 | -0.57(-1.55%) |
Apr 16, 2015 | 36.83 | 37.13 | 36.69 | 37.01 | 1,588,311 | +0.05(+0.12%) |
Apr 15, 2015 | 36.95 | 37.11 | 36.83 | 36.97 | 1,460,387 | +0.06(+0.16%) |
Apr 14, 2015 | 36.79 | 37.12 | 36.78 | 36.91 | 1,231,048 | -0.12(-0.33%) |
Apr 13, 2015 | 37.27 | 37.42 | 36.99 | 37.03 | 1,613,387 | -0.17(-0.45%) |
Apr 10, 2015 | 37.44 | 37.44 | 37.14 | 37.19 | 1,821,631 | -0.08(-0.22%) |
Apr 09, 2015 | 37.29 | 37.34 | 36.82 | 37.28 | 1,512,595 | +0.04(+0.10%) |
Apr 08, 2015 | 37.08 | 37.40 | 36.92 | 37.24 | 2,820,606 | +0.15(+0.41%) |
Apr 07, 2015 | 37.12 | 37.29 | 37.08 | 37.09 | 2,536,957 | -0.05(-0.14%) |
Apr 06, 2015 | 37.43 | 37.49 | 37.05 | 37.14 | 2,944,844 | -0.03(-0.08%) |
Apr 02, 2015 | 37.59 | 37.17 | 37.17 | 37.17 | 2,396,515 | -0.18(-0.49%) |
Apr 01, 2015 | 37.15 | 37.40 | 36.75 | 37.36 | 3,093,149 | -0.09(-0.24%) |
Mar 31, 2015 | 37.67 | 37.78 | 37.44 | 37.45 | 2,383,371 | -0.30(-0.79%) |
Mar 30, 2015 | 37.53 | 37.84 | 37.49 | 37.75 | 1,791,962 | +0.35(+0.93%) |
Mar 27, 2015 | 36.89 | 37.47 | 36.80 | 37.40 | 2,894,739 | +0.41(+1.10%) |
Mar 26, 2015 | 36.90 | 37.23 | 36.64 | 36.99 | 3,298,117 | -0.14(-0.39%) |
Mar 25, 2015 | 38.35 | 38.46 | 37.12 | 37.13 | 5,107,477 | -1.58(-4.09%) |
Mar 24, 2015 | 38.73 | 38.89 | 38.57 | 38.72 | 3,346,642 | +0.03(+0.08%) |
Mar 23, 2015 | 38.99 | 39.04 | 38.69 | 38.69 | 2,275,574 | -0.27(-0.70%) |
Mar 20, 2015 | 38.95 | 39.02 | 38.73 | 38.96 | 3,018,515 | +0.29(+0.74%) |
Mar 19, 2015 | 38.75 | 38.87 | 38.51 | 38.67 | 1,667,259 | -0.05(-0.12%) |
Mar 18, 2015 | 38.49 | 38.93 | 38.01 | 38.72 | 3,198,163 | +0.22(+0.57%) |
Mar 17, 2015 | 38.36 | 38.52 | 38.24 | 38.50 | 2,064,892 | +0.00(+0.01%) |
Mar 16, 2015 | 37.94 | 38.53 | 37.80 | 38.50 | 2,596,691 | +0.82(+2.17%) |
Mar 13, 2015 | 37.79 | 37.92 | 37.33 | 37.68 | 2,406,961 | -0.26(-0.68%) |
Mar 12, 2015 | 37.17 | 37.95 | 37.13 | 37.93 | 3,142,244 | +0.96(+2.59%) |
Mar 11, 2015 | 36.99 | 37.11 | 36.84 | 36.98 | 2,799,839 | -0.01(-0.02%) |
Mar 10, 2015 | 36.86 | 37.22 | 36.65 | 36.98 | 3,539,019 | -0.21(-0.57%) |
Mar 09, 2015 | 36.95 | 37.29 | 36.93 | 37.19 | 1,956,518 | +0.25(+0.67%) |
Mar 06, 2015 | 36.97 | 37.18 | 36.29 | 36.95 | 2,761,841 | -0.17(-0.47%) |
Mar 05, 2015 | 36.79 | 37.13 | 36.71 | 37.12 | 2,339,913 | +0.29(+0.80%) |
Mar 04, 2015 | 37.13 | 37.23 | 36.74 | 36.82 | 2,813,885 | -0.41(-1.09%) |
Mar 03, 2015 | 37.75 | 38.04 | 37.04 | 37.23 | 6,321,562 | -0.81(-2.12%) |