Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.51 | 37.62 | 37.39 | 37.62 | 2,968 | -0.24(-0.63%) |
May 28, 2015 | 37.58 | 37.86 | 37.55 | 37.86 | 4,980 | -0.12(-0.30%) |
May 27, 2015 | 37.75 | 37.98 | 37.75 | 37.98 | 2,864 | +0.50(+1.32%) |
May 26, 2015 | 37.68 | 37.68 | 37.37 | 37.48 | 2,439 | -0.70(-1.83%) |
May 22, 2015 | 38.18 | 38.18 | 38.18 | 0 | -0.45(-1.16%) | |
May 21, 2015 | 38.58 | 38.64 | 38.55 | 38.63 | 2,376 | +0.43(+1.13%) |
May 20, 2015 | 37.99 | 38.27 | 37.99 | 38.20 | 4,864 | +0.24(+0.63%) |
May 19, 2015 | 38.18 | 38.18 | 37.96 | 37.96 | 10,522 | -0.22(-0.58%) |
May 18, 2015 | 38.27 | 38.27 | 38.13 | 38.18 | 2,725 | -0.50(-1.29%) |
May 15, 2015 | 38.28 | 38.68 | 38.28 | 38.68 | 5,454 | +0.65(+1.71%) |
May 14, 2015 | 37.79 | 38.03 | 37.79 | 38.03 | 3,240 | +0.44(+1.17%) |
May 13, 2015 | 37.58 | 37.68 | 37.53 | 37.59 | 2,436 | +0.37(+0.99%) |
May 12, 2015 | 37.17 | 37.22 | 37.17 | 37.22 | 1,617 | +0.00(+0.00%) |
May 11, 2015 | 37.40 | 37.55 | 37.09 | 37.22 | 3,200 | +0.29(+0.79%) |
May 08, 2015 | 36.77 | 36.93 | 36.77 | 36.93 | 1,068 | +0.60(+1.65%) |
May 07, 2015 | 36.38 | 36.48 | 36.33 | 36.33 | 5,805 | +0.34(+0.94%) |
May 06, 2015 | 35.70 | 36.19 | 35.70 | 35.99 | 4,625 | +0.87(+2.48%) |
May 05, 2015 | 35.60 | 35.60 | 34.99 | 35.12 | 1,958 | -2.15(-5.77%) |
May 04, 2015 | 37.17 | 37.35 | 37.17 | 37.27 | 2,950 | -0.38(-1.01%) |
May 01, 2015 | 37.58 | 37.67 | 37.37 | 37.65 | 1,927 | +0.38(+1.02%) |
Apr 30, 2015 | 37.22 | 37.38 | 37.07 | 37.27 | 3,437 | +0.04(+0.10%) |
Apr 29, 2015 | 37.15 | 37.33 | 37.15 | 37.23 | 1,001 | -0.21(-0.56%) |
Apr 28, 2015 | 37.20 | 37.44 | 37.20 | 37.44 | 912 | +0.05(+0.13%) |
Apr 27, 2015 | 37.50 | 37.50 | 37.36 | 37.39 | 2,320 | +0.24(+0.65%) |
Apr 24, 2015 | 36.59 | 37.15 | 36.50 | 37.15 | 7,994 | +0.75(+2.05%) |
Apr 23, 2015 | 36.36 | 37.26 | 36.36 | 36.40 | 77,847 | -0.49(-1.33%) |
Apr 22, 2015 | 36.61 | 36.95 | 36.61 | 36.90 | 3,649 | -0.16(-0.45%) |
Apr 21, 2015 | 36.87 | 37.06 | 36.87 | 37.06 | 2,433 | +0.47(+1.28%) |
Apr 20, 2015 | 36.78 | 36.78 | 36.54 | 36.59 | 2,035 | +0.10(+0.26%) |
Apr 17, 2015 | 36.38 | 36.53 | 36.26 | 36.49 | 7,099 | -0.72(-1.92%) |
Apr 16, 2015 | 37.05 | 37.21 | 36.80 | 37.21 | 18,937 | +0.38(+1.03%) |
Apr 15, 2015 | 36.84 | 36.84 | 36.55 | 36.83 | 34,957 | -0.14(-0.38%) |
Apr 14, 2015 | 36.85 | 36.97 | 36.73 | 36.97 | 14,912 | +0.32(+0.89%) |
Apr 13, 2015 | 36.81 | 36.86 | 36.48 | 36.65 | 5,180 | -0.42(-1.15%) |
Apr 10, 2015 | 36.97 | 37.07 | 36.88 | 37.07 | 3,443 | +0.22(+0.60%) |
Apr 09, 2015 | 36.97 | 37.04 | 36.85 | 36.85 | 2,778 | -0.46(-1.23%) |
Apr 08, 2015 | 37.73 | 37.73 | 37.21 | 37.31 | 3,858 | -0.09(-0.24%) |
Apr 07, 2015 | 37.60 | 37.60 | 37.36 | 37.40 | 2,703 | -0.16(-0.43%) |
Apr 06, 2015 | 37.40 | 37.78 | 37.30 | 37.56 | 5,433 | +0.40(+1.08%) |
Apr 02, 2015 | 37.16 | 37.16 | 37.16 | 0 | +0.62(+1.70%) | |
Apr 01, 2015 | 36.44 | 36.54 | 36.44 | 36.54 | 1,483 | +0.66(+1.85%) |
Mar 31, 2015 | 35.90 | 35.94 | 35.76 | 35.88 | 21,406 | -0.52(-1.44%) |
Mar 30, 2015 | 36.43 | 36.56 | 36.40 | 36.40 | 5,998 | +0.30(+0.82%) |
Mar 27, 2015 | 36.07 | 36.15 | 36.04 | 36.10 | 4,420 | +0.01(+0.04%) |
Mar 26, 2015 | 36.15 | 36.15 | 35.86 | 36.09 | 4,034 | -0.59(-1.61%) |
Mar 25, 2015 | 36.91 | 36.91 | 36.65 | 36.68 | 7,550 | -0.05(-0.14%) |
Mar 24, 2015 | 36.77 | 36.91 | 36.73 | 36.73 | 9,516 | +0.27(+0.74%) |
Mar 23, 2015 | 36.18 | 36.50 | 36.02 | 36.46 | 3,599 | +0.36(+1.00%) |
Mar 20, 2015 | 35.66 | 36.27 | 35.66 | 36.10 | 4,412 | +0.89(+2.53%) |
Mar 19, 2015 | 35.23 | 35.24 | 35.12 | 35.21 | 6,824 | -0.79(-2.19%) |
Mar 18, 2015 | 35.05 | 36.12 | 35.05 | 36.00 | 2,948 | +0.98(+2.80%) |
Mar 17, 2015 | 34.98 | 35.02 | 34.76 | 35.02 | 46,458 | -0.11(-0.31%) |
Mar 16, 2015 | 35.05 | 35.16 | 35.01 | 35.13 | 6,613 | +0.61(+1.77%) |
Mar 13, 2015 | 34.44 | 34.52 | 34.23 | 34.52 | 6,197 | -0.24(-0.69%) |
Mar 12, 2015 | 34.51 | 34.76 | 34.45 | 34.76 | 4,726 | +0.61(+1.79%) |
Mar 11, 2015 | 34.03 | 34.25 | 33.99 | 34.15 | 8,282 | -0.04(-0.12%) |
Mar 10, 2015 | 34.34 | 34.34 | 34.14 | 34.19 | 2,935 | -1.07(-3.03%) |
Mar 09, 2015 | 35.03 | 35.33 | 35.03 | 35.26 | 1,541 | +0.07(+0.20%) |
Mar 06, 2015 | 35.21 | 35.29 | 35.10 | 35.19 | 5,559 | -0.50(-1.39%) |
Mar 05, 2015 | 35.72 | 35.72 | 35.61 | 35.69 | 1,920 | -0.02(-0.07%) |
Mar 04, 2015 | 35.84 | 35.48 | 35.71 | 10,497 | -0.09(-0.25%) | |
Mar 03, 2015 | 35.84 | 35.64 | 35.80 | 1,368 | +0.16(+0.45%) |