Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.89 | 38.02 | 37.60 | 37.89 | 2,663,768 | -0.13(-0.33%) |
May 28, 2015 | 38.08 | 38.18 | 37.89 | 38.01 | 1,464,263 | -0.11(-0.29%) |
May 27, 2015 | 37.74 | 38.23 | 37.73 | 38.13 | 1,718,313 | +0.31(+0.83%) |
May 26, 2015 | 38.12 | 38.23 | 37.60 | 37.81 | 1,829,111 | -0.42(-1.10%) |
May 22, 2015 | 38.53 | 38.23 | 38.23 | 38.23 | 1,762,633 | -0.31(-0.80%) |
May 21, 2015 | 38.61 | 38.65 | 38.43 | 38.54 | 1,318,179 | -0.02(-0.04%) |
May 20, 2015 | 38.62 | 38.86 | 38.46 | 38.56 | 1,521,884 | -0.04(-0.10%) |
May 19, 2015 | 38.43 | 38.66 | 38.24 | 38.59 | 1,459,491 | +0.16(+0.42%) |
May 18, 2015 | 38.08 | 38.54 | 38.08 | 38.43 | 2,112,839 | +0.26(+0.67%) |
May 15, 2015 | 38.41 | 38.46 | 38.04 | 38.18 | 1,610,827 | -0.11(-0.29%) |
May 14, 2015 | 37.77 | 38.31 | 37.75 | 38.29 | 2,022,113 | +0.74(+1.96%) |
May 13, 2015 | 37.69 | 37.93 | 37.48 | 37.55 | 1,453,796 | -0.03(-0.07%) |
May 12, 2015 | 37.54 | 37.80 | 37.22 | 37.58 | 2,377,911 | -0.05(-0.13%) |
May 11, 2015 | 37.57 | 37.85 | 37.50 | 37.63 | 2,093,711 | -0.05(-0.12%) |
May 08, 2015 | 37.69 | 38.00 | 37.60 | 37.67 | 1,896,347 | +0.25(+0.68%) |
May 07, 2015 | 37.27 | 37.60 | 37.14 | 37.42 | 2,062,209 | +0.14(+0.37%) |
May 06, 2015 | 37.34 | 37.53 | 36.99 | 37.28 | 2,677,863 | -0.07(-0.18%) |
May 05, 2015 | 37.55 | 37.55 | 37.02 | 37.35 | 2,931,020 | -0.23(-0.61%) |
May 04, 2015 | 37.24 | 37.69 | 37.18 | 37.58 | 4,410,173 | +0.41(+1.11%) |
May 01, 2015 | 36.91 | 37.27 | 36.85 | 37.17 | 2,414,623 | +0.35(+0.95%) |
Apr 30, 2015 | 37.02 | 37.24 | 36.67 | 36.82 | 2,271,785 | -0.34(-0.91%) |
Apr 29, 2015 | 37.27 | 37.37 | 37.00 | 37.16 | 1,808,679 | -0.33(-0.88%) |
Apr 28, 2015 | 37.39 | 37.54 | 37.11 | 37.49 | 1,712,058 | -0.01(-0.02%) |
Apr 27, 2015 | 37.54 | 37.57 | 37.21 | 37.50 | 2,199,128 | +0.04(+0.10%) |
Apr 24, 2015 | 37.67 | 37.67 | 36.96 | 37.46 | 1,736,073 | -0.22(-0.58%) |
Apr 23, 2015 | 37.36 | 37.82 | 37.29 | 37.67 | 1,452,787 | +0.18(+0.48%) |
Apr 22, 2015 | 37.47 | 37.61 | 37.12 | 37.50 | 1,638,866 | +0.17(+0.45%) |
Apr 21, 2015 | 37.85 | 37.89 | 37.30 | 37.33 | 1,983,826 | +0.06(+0.16%) |
Apr 20, 2015 | 36.92 | 37.34 | 36.77 | 37.27 | 1,836,992 | +0.53(+1.45%) |
Apr 17, 2015 | 37.07 | 37.27 | 36.52 | 36.73 | 2,811,452 | -0.58(-1.55%) |
Apr 16, 2015 | 37.13 | 37.43 | 36.99 | 37.31 | 1,575,581 | +0.05(+0.12%) |
Apr 15, 2015 | 37.25 | 37.41 | 37.13 | 37.27 | 1,448,683 | +0.06(+0.16%) |
Apr 14, 2015 | 37.08 | 37.42 | 37.08 | 37.21 | 1,221,181 | -0.12(-0.33%) |
Apr 13, 2015 | 37.57 | 37.72 | 37.29 | 37.33 | 1,600,456 | -0.17(-0.45%) |
Apr 10, 2015 | 37.74 | 37.75 | 37.44 | 37.50 | 1,807,031 | -0.08(-0.22%) |
Apr 09, 2015 | 37.59 | 37.64 | 37.12 | 37.58 | 1,500,472 | +0.04(+0.10%) |
Apr 08, 2015 | 37.38 | 37.70 | 37.22 | 37.54 | 2,798,000 | +0.15(+0.41%) |
Apr 07, 2015 | 37.42 | 37.59 | 37.38 | 37.39 | 2,516,624 | -0.05(-0.14%) |
Apr 06, 2015 | 37.73 | 37.79 | 37.35 | 37.44 | 2,921,242 | -0.03(-0.08%) |
Apr 02, 2015 | 37.90 | 37.47 | 37.47 | 37.47 | 2,377,308 | -0.19(-0.49%) |
Apr 01, 2015 | 37.45 | 37.70 | 37.05 | 37.66 | 3,068,358 | -0.09(-0.24%) |
Mar 31, 2015 | 37.97 | 38.09 | 37.75 | 37.75 | 2,364,269 | -0.30(-0.79%) |
Mar 30, 2015 | 37.83 | 38.14 | 37.79 | 38.05 | 1,777,600 | +0.35(+0.93%) |
Mar 27, 2015 | 37.19 | 37.78 | 37.10 | 37.70 | 2,871,539 | +0.41(+1.10%) |
Mar 26, 2015 | 37.20 | 37.53 | 36.94 | 37.29 | 3,271,683 | -0.14(-0.39%) |
Mar 25, 2015 | 38.66 | 38.77 | 37.42 | 37.43 | 5,066,542 | -1.60(-4.09%) |
Mar 24, 2015 | 39.04 | 39.20 | 38.88 | 39.03 | 3,319,819 | +0.03(+0.08%) |
Mar 23, 2015 | 39.31 | 39.35 | 39.00 | 39.00 | 2,257,336 | -0.27(-0.70%) |
Mar 20, 2015 | 39.26 | 39.34 | 39.04 | 39.28 | 2,994,322 | +0.29(+0.74%) |
Mar 19, 2015 | 39.06 | 39.18 | 38.82 | 38.99 | 1,653,897 | -0.05(-0.12%) |
Mar 18, 2015 | 38.80 | 39.25 | 38.32 | 39.03 | 3,172,531 | +0.22(+0.57%) |
Mar 17, 2015 | 38.67 | 38.83 | 38.55 | 38.81 | 2,048,342 | +0.00(+0.01%) |
Mar 16, 2015 | 38.25 | 38.84 | 38.10 | 38.81 | 2,575,879 | +0.83(+2.17%) |
Mar 13, 2015 | 38.10 | 38.23 | 37.64 | 37.98 | 2,387,670 | -0.26(-0.68%) |
Mar 12, 2015 | 37.47 | 38.26 | 37.43 | 38.24 | 3,117,060 | +0.97(+2.59%) |
Mar 11, 2015 | 37.29 | 37.41 | 37.14 | 37.27 | 2,777,399 | -0.01(-0.02%) |
Mar 10, 2015 | 37.15 | 37.52 | 36.95 | 37.28 | 3,510,655 | -0.21(-0.57%) |
Mar 09, 2015 | 37.25 | 37.59 | 37.23 | 37.50 | 1,940,837 | +0.25(+0.67%) |
Mar 06, 2015 | 37.27 | 37.48 | 36.58 | 37.24 | 2,739,705 | -0.17(-0.47%) |
Mar 05, 2015 | 37.09 | 37.43 | 37.01 | 37.42 | 2,321,159 | +0.30(+0.80%) |
Mar 04, 2015 | 37.43 | 37.53 | 37.04 | 37.12 | 2,791,332 | -0.41(-1.09%) |
Mar 03, 2015 | 38.05 | 38.35 | 37.34 | 37.53 | 6,270,896 | -0.81(-2.12%) |