Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.34 | 37.58 | 36.97 | 37.23 | 227,722 | -0.04(-0.11%) |
May 28, 2015 | 37.39 | 37.75 | 37.09 | 37.27 | 184,962 | -0.14(-0.37%) |
May 27, 2015 | 36.54 | 37.42 | 36.52 | 37.41 | 213,056 | +1.16(+3.20%) |
May 26, 2015 | 36.10 | 36.32 | 35.86 | 36.25 | 138,870 | -0.07(-0.19%) |
May 22, 2015 | 36.01 | 36.32 | 36.32 | 36.32 | 222,300 | +0.31(+0.86%) |
May 21, 2015 | 35.93 | 36.20 | 35.80 | 36.01 | 189,241 | +0.22(+0.61%) |
May 20, 2015 | 35.75 | 36.38 | 35.58 | 35.79 | 613,798 | -0.02(-0.06%) |
May 19, 2015 | 36.14 | 36.30 | 35.47 | 35.81 | 348,512 | -0.42(-1.16%) |
May 18, 2015 | 35.77 | 36.36 | 35.63 | 36.23 | 105,874 | +0.23(+0.64%) |
May 15, 2015 | 35.63 | 36.31 | 35.24 | 36.00 | 594,241 | +0.48(+1.35%) |
May 14, 2015 | 35.30 | 35.72 | 34.91 | 35.52 | 100,758 | +0.33(+0.94%) |
May 13, 2015 | 35.49 | 35.84 | 35.06 | 35.19 | 77,811 | -0.21(-0.59%) |
May 12, 2015 | 35.54 | 35.74 | 34.92 | 35.40 | 97,763 | -0.32(-0.90%) |
May 11, 2015 | 35.61 | 36.11 | 35.41 | 35.72 | 148,871 | +0.03(+0.08%) |
May 08, 2015 | 35.91 | 36.12 | 35.50 | 35.69 | 316,967 | +0.34(+0.96%) |
May 07, 2015 | 35.65 | 36.10 | 35.28 | 35.35 | 187,250 | -0.51(-1.42%) |
May 06, 2015 | 36.13 | 36.34 | 35.17 | 35.86 | 175,066 | -0.11(-0.31%) |
May 05, 2015 | 37.26 | 37.62 | 35.79 | 35.97 | 375,734 | -1.40(-3.75%) |
May 04, 2015 | 37.43 | 38.17 | 37.13 | 37.37 | 307,903 | +0.15(+0.40%) |
May 01, 2015 | 36.35 | 37.50 | 36.35 | 37.22 | 222,350 | +0.95(+2.62%) |
Apr 30, 2015 | 36.49 | 36.68 | 36.00 | 36.27 | 218,766 | -0.25(-0.68%) |
Apr 29, 2015 | 36.82 | 36.92 | 35.98 | 36.52 | 213,585 | -0.72(-1.93%) |
Apr 28, 2015 | 37.76 | 37.92 | 37.03 | 37.24 | 195,058 | -0.72(-1.90%) |
Apr 27, 2015 | 38.24 | 38.55 | 37.70 | 37.96 | 204,781 | -0.05(-0.13%) |
Apr 24, 2015 | 37.91 | 38.04 | 37.55 | 38.01 | 137,475 | +0.21(+0.56%) |
Apr 23, 2015 | 37.82 | 38.07 | 37.49 | 37.80 | 103,515 | +0.01(+0.03%) |
Apr 22, 2015 | 37.62 | 38.00 | 37.47 | 37.79 | 191,342 | +0.25(+0.67%) |
Apr 21, 2015 | 37.37 | 38.07 | 37.33 | 37.54 | 227,017 | +0.20(+0.54%) |
Apr 20, 2015 | 36.97 | 37.42 | 36.74 | 37.34 | 349,179 | +0.46(+1.25%) |
Apr 17, 2015 | 36.95 | 37.13 | 36.65 | 36.88 | 253,347 | -0.15(-0.41%) |
Apr 16, 2015 | 36.76 | 37.15 | 36.61 | 37.03 | 69,763 | +0.08(+0.22%) |
Apr 15, 2015 | 36.95 | 37.33 | 36.90 | 36.95 | 133,890 | -0.02(-0.05%) |
Apr 14, 2015 | 36.55 | 37.19 | 36.55 | 36.97 | 242,837 | +0.42(+1.15%) |
Apr 13, 2015 | 36.07 | 36.81 | 36.07 | 36.55 | 119,005 | +0.05(+0.14%) |
Apr 10, 2015 | 36.86 | 37.16 | 36.28 | 36.50 | 84,618 | -0.25(-0.68%) |
Apr 09, 2015 | 38.15 | 38.15 | 36.64 | 36.75 | 142,012 | -0.97(-2.57%) |
Apr 08, 2015 | 37.21 | 37.78 | 37.07 | 37.72 | 144,695 | +0.49(+1.32%) |
Apr 07, 2015 | 37.55 | 37.76 | 36.85 | 37.23 | 293,933 | -0.55(-1.46%) |
Apr 06, 2015 | 37.37 | 38.10 | 37.20 | 37.78 | 202,275 | +0.72(+1.94%) |
Apr 02, 2015 | 36.69 | 37.06 | 37.06 | 37.06 | 143,700 | +0.36(+0.98%) |
Apr 01, 2015 | 36.36 | 37.01 | 36.21 | 36.70 | 432,854 | +0.29(+0.80%) |
Mar 31, 2015 | 36.63 | 37.12 | 36.20 | 36.41 | 344,334 | -0.41(-1.11%) |
Mar 30, 2015 | 37.22 | 37.32 | 36.42 | 36.82 | 303,644 | -0.33(-0.89%) |
Mar 27, 2015 | 37.12 | 37.52 | 36.87 | 37.15 | 186,185 | +0.42(+1.14%) |
Mar 26, 2015 | 36.60 | 37.01 | 36.38 | 36.73 | 132,911 | -0.07(-0.19%) |
Mar 25, 2015 | 37.74 | 37.95 | 36.62 | 36.80 | 199,662 | -0.83(-2.21%) |
Mar 24, 2015 | 37.69 | 38.21 | 37.31 | 37.63 | 225,773 | -0.23(-0.61%) |
Mar 23, 2015 | 37.34 | 37.89 | 37.07 | 37.86 | 149,968 | +0.42(+1.12%) |
Mar 20, 2015 | 36.35 | 37.58 | 36.23 | 37.44 | 312,361 | +1.27(+3.51%) |
Mar 19, 2015 | 35.95 | 36.69 | 35.95 | 36.17 | 162,207 | -0.03(-0.08%) |
Mar 18, 2015 | 35.84 | 36.42 | 35.35 | 36.20 | 285,042 | +0.15(+0.42%) |
Mar 17, 2015 | 36.01 | 36.13 | 35.78 | 36.05 | 205,817 | +0.08(+0.22%) |
Mar 16, 2015 | 36.04 | 36.38 | 35.80 | 35.97 | 103,267 | +0.05(+0.14%) |
Mar 13, 2015 | 35.75 | 36.15 | 35.49 | 35.92 | 185,858 | +0.18(+0.50%) |
Mar 12, 2015 | 35.28 | 36.04 | 35.28 | 35.74 | 215,112 | +0.48(+1.36%) |
Mar 11, 2015 | 34.75 | 35.46 | 34.62 | 35.26 | 231,013 | +0.46(+1.32%) |
Mar 10, 2015 | 34.63 | 35.12 | 34.29 | 34.80 | 314,141 | -0.07(-0.20%) |
Mar 09, 2015 | 34.30 | 35.05 | 34.00 | 34.87 | 339,942 | +0.53(+1.54%) |
Mar 06, 2015 | 36.25 | 36.43 | 34.32 | 34.34 | 620,892 | -1.92(-5.30%) |
Mar 05, 2015 | 36.51 | 36.74 | 36.04 | 36.26 | 341,301 | -0.04(-0.11%) |
Mar 04, 2015 | 36.40 | 36.60 | 36.54 | 36.30 | 298,282 | -0.24(-0.66%) |
Mar 03, 2015 | 36.34 | 36.75 | 35.82 | 36.54 | 422,056 | +0.12(+0.33%) |