Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.27 | 35.69 | 33.61 | 33.66 | 25,944 | -1.57(-4.46%) |
May 28, 2015 | 34.84 | 35.65 | 33.77 | 35.23 | 3,386 | -0.33(-0.92%) |
May 27, 2015 | 35.19 | 35.56 | 33.61 | 35.56 | 2,569 | +0.81(+2.32%) |
May 26, 2015 | 34.96 | 35.19 | 34.75 | 34.75 | 1,854 | -0.74(-2.07%) |
May 22, 2015 | 35.09 | 35.49 | 35.49 | 35.49 | 2,593 | +0.02(+0.05%) |
May 21, 2015 | 34.65 | 35.47 | 34.65 | 35.47 | 3,275 | +0.44(+1.27%) |
May 20, 2015 | 35.45 | 35.92 | 34.37 | 35.03 | 6,035 | -0.09(-0.25%) |
May 19, 2015 | 35.42 | 35.42 | 34.43 | 35.11 | 4,067 | +0.22(+0.64%) |
May 18, 2015 | 34.49 | 35.33 | 34.49 | 34.89 | 13,883 | +0.22(+0.64%) |
May 15, 2015 | 35.60 | 35.60 | 34.63 | 34.67 | 10,158 | -0.90(-2.52%) |
May 14, 2015 | 35.70 | 36.14 | 35.41 | 35.57 | 6,907 | -0.09(-0.25%) |
May 13, 2015 | 36.12 | 36.12 | 35.56 | 35.65 | 7,278 | -0.42(-1.16%) |
May 12, 2015 | 35.73 | 36.20 | 35.51 | 36.07 | 15,541 | -0.20(-0.56%) |
May 11, 2015 | 36.58 | 36.63 | 35.91 | 36.28 | 4,335 | -0.39(-1.06%) |
May 08, 2015 | 37.24 | 37.24 | 36.67 | 36.67 | 1,982 | -0.09(-0.24%) |
May 07, 2015 | 37.22 | 37.22 | 36.60 | 36.75 | 2,592 | +0.28(+0.78%) |
May 06, 2015 | 37.49 | 37.49 | 35.91 | 36.47 | 8,260 | -1.20(-3.18%) |
May 05, 2015 | 37.67 | 37.83 | 36.53 | 37.67 | 5,081 | -0.12(-0.31%) |
May 04, 2015 | 37.64 | 38.69 | 37.64 | 37.78 | 4,534 | -0.04(-0.09%) |
May 01, 2015 | 37.69 | 38.44 | 37.16 | 37.82 | 4,366 | +0.62(+1.67%) |
Apr 30, 2015 | 38.73 | 39.10 | 37.20 | 37.20 | 7,437 | -2.58(-6.49%) |
Apr 29, 2015 | 40.09 | 40.79 | 39.72 | 39.78 | 2,635 | -0.48(-1.19%) |
Apr 28, 2015 | 38.00 | 40.30 | 37.78 | 40.26 | 24,327 | +1.78(+4.63%) |
Apr 27, 2015 | 37.96 | 38.47 | 37.38 | 38.47 | 11,282 | +0.35(+0.91%) |
Apr 24, 2015 | 38.09 | 38.23 | 37.79 | 38.13 | 9,018 | -0.06(-0.16%) |
Apr 23, 2015 | 38.08 | 38.20 | 37.87 | 38.19 | 6,776 | +0.28(+0.75%) |
Apr 22, 2015 | 36.86 | 38.38 | 36.44 | 37.91 | 56,989 | +0.92(+2.49%) |
Apr 21, 2015 | 37.26 | 37.26 | 36.38 | 36.98 | 7,492 | -0.27(-0.71%) |
Apr 20, 2015 | 38.73 | 38.73 | 36.54 | 37.25 | 42,893 | -1.06(-2.75%) |
Apr 17, 2015 | 38.28 | 39.00 | 38.27 | 38.31 | 8,935 | -0.43(-1.12%) |
Apr 16, 2015 | 37.86 | 39.11 | 37.86 | 38.74 | 27,088 | +1.35(+3.60%) |
Apr 15, 2015 | 38.56 | 38.56 | 37.13 | 37.39 | 22,840 | -0.78(-2.04%) |
Apr 14, 2015 | 38.57 | 38.90 | 38.00 | 38.17 | 18,406 | -0.20(-0.51%) |
Apr 13, 2015 | 37.42 | 39.19 | 36.98 | 38.37 | 14,080 | +1.03(+2.75%) |
Apr 10, 2015 | 38.28 | 38.28 | 37.34 | 37.34 | 608 | -0.61(-1.61%) |
Apr 09, 2015 | 38.05 | 38.05 | 37.95 | 37.95 | 890 | +0.20(+0.54%) |
Apr 08, 2015 | 37.95 | 37.95 | 37.01 | 37.75 | 4,039 | +0.55(+1.48%) |
Apr 07, 2015 | 38.13 | 38.13 | 37.20 | 37.20 | 2,456 | -0.37(-0.99%) |
Apr 06, 2015 | 38.00 | 39.33 | 37.38 | 37.57 | 15,759 | -0.28(-0.75%) |
Apr 02, 2015 | 36.50 | 37.85 | 37.85 | 37.85 | 21,765 | +1.76(+4.86%) |
Apr 01, 2015 | 37.61 | 37.61 | 35.98 | 36.10 | 13,204 | -1.26(-3.37%) |
Mar 31, 2015 | 38.86 | 38.86 | 37.34 | 37.36 | 25,560 | -2.32(-5.85%) |
Mar 30, 2015 | 39.68 | 39.68 | 39.68 | 39.68 | 949 | +0.40(+1.02%) |
Mar 27, 2015 | 38.80 | 39.28 | 38.80 | 39.28 | 2,768 | +0.40(+1.02%) |
Mar 26, 2015 | 38.84 | 38.88 | 38.84 | 38.88 | 1,530 | +0.00(+0.00%) |
Mar 25, 2015 | 40.60 | 40.60 | 38.84 | 38.88 | 8,497 | -1.19(-2.97%) |
Mar 24, 2015 | 41.00 | 41.05 | 39.34 | 40.08 | 6,243 | -0.88(-2.16%) |
Mar 23, 2015 | 40.31 | 41.26 | 39.16 | 40.96 | 5,633 | +0.57(+1.42%) |
Mar 20, 2015 | 39.60 | 41.30 | 38.66 | 40.38 | 7,568 | +0.72(+1.83%) |
Mar 19, 2015 | 41.85 | 41.85 | 38.00 | 39.66 | 6,194 | +0.87(+2.23%) |
Mar 18, 2015 | 37.77 | 39.74 | 37.07 | 38.80 | 7,660 | +1.19(+3.17%) |
Mar 17, 2015 | 38.59 | 41.85 | 37.52 | 37.60 | 8,736 | -1.41(-3.62%) |
Mar 16, 2015 | 38.50 | 39.61 | 38.50 | 39.02 | 2,533 | +0.22(+0.57%) |
Mar 13, 2015 | 38.42 | 40.09 | 38.40 | 38.80 | 4,528 | -0.19(-0.50%) |
Mar 12, 2015 | 38.91 | 38.99 | 38.53 | 38.99 | 3,331 | +0.11(+0.30%) |
Mar 11, 2015 | 39.61 | 39.61 | 38.88 | 38.88 | 1,830 | +0.01(+0.02%) |
Mar 10, 2015 | 39.65 | 39.65 | 38.87 | 38.87 | 1,247 | -1.11(-2.78%) |
Mar 09, 2015 | 39.85 | 40.08 | 39.80 | 39.98 | 4,424 | +0.03(+0.07%) |
Mar 06, 2015 | 40.11 | 40.22 | 39.95 | 39.95 | 2,953 | -0.56(-1.37%) |
Mar 05, 2015 | 41.06 | 41.06 | 40.51 | 40.51 | 996 | +0.19(+0.46%) |
Mar 04, 2015 | 40.16 | 40.76 | 40.16 | 40.32 | 5,409 | +0.37(+0.93%) |
Mar 03, 2015 | 39.80 | 40.16 | 39.80 | 39.95 | 3,141 | -0.23(-0.57%) |