Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.69 | 36.73 | 36.55 | 36.62 | 14,421 | -0.17(-0.46%) |
May 28, 2015 | 36.73 | 36.79 | 36.63 | 36.79 | 9,648 | -0.19(-0.52%) |
May 27, 2015 | 36.89 | 37.01 | 36.89 | 36.98 | 15,590 | +0.22(+0.61%) |
May 26, 2015 | 36.87 | 36.87 | 36.70 | 36.76 | 15,965 | -0.45(-1.20%) |
May 22, 2015 | 37.15 | 37.20 | 37.20 | 37.20 | 21,552 | -0.18(-0.47%) |
May 21, 2015 | 37.27 | 37.41 | 37.27 | 37.38 | 38,907 | +0.15(+0.41%) |
May 20, 2015 | 37.20 | 37.27 | 37.17 | 37.23 | 13,299 | +0.14(+0.37%) |
May 19, 2015 | 37.20 | 37.20 | 37.06 | 37.09 | 15,906 | -0.06(-0.17%) |
May 18, 2015 | 37.16 | 37.25 | 37.16 | 37.16 | 19,300 | -0.10(-0.26%) |
May 15, 2015 | 37.03 | 37.25 | 37.02 | 37.25 | 12,675 | +0.30(+0.82%) |
May 14, 2015 | 36.89 | 36.96 | 36.85 | 36.95 | 26,109 | +0.18(+0.48%) |
May 13, 2015 | 37.09 | 37.09 | 36.75 | 36.77 | 21,647 | -0.08(-0.22%) |
May 12, 2015 | 36.73 | 36.92 | 36.72 | 36.85 | 27,588 | -0.10(-0.28%) |
May 11, 2015 | 37.17 | 37.20 | 36.95 | 36.96 | 23,143 | -0.28(-0.74%) |
May 08, 2015 | 37.13 | 37.29 | 37.13 | 37.23 | 24,608 | +0.59(+1.60%) |
May 07, 2015 | 36.51 | 36.69 | 36.51 | 36.65 | 8,037 | +0.10(+0.26%) |
May 06, 2015 | 36.83 | 36.83 | 36.51 | 36.55 | 16,633 | -0.18(-0.50%) |
May 05, 2015 | 37.27 | 37.27 | 36.73 | 36.73 | 11,015 | -0.63(-1.69%) |
May 04, 2015 | 37.36 | 37.41 | 37.33 | 37.36 | 25,695 | +0.13(+0.34%) |
May 01, 2015 | 37.09 | 37.24 | 36.97 | 37.24 | 16,193 | +0.25(+0.67%) |
Apr 30, 2015 | 37.14 | 37.15 | 36.98 | 36.99 | 5,983 | -0.49(-1.32%) |
Apr 29, 2015 | 37.52 | 37.65 | 37.40 | 37.48 | 10,193 | -0.29(-0.76%) |
Apr 28, 2015 | 37.65 | 37.79 | 37.62 | 37.77 | 14,565 | +0.25(+0.66%) |
Apr 27, 2015 | 37.68 | 37.75 | 37.52 | 37.52 | 16,597 | -0.07(-0.19%) |
Apr 24, 2015 | 37.52 | 37.64 | 37.50 | 37.60 | 24,181 | +0.24(+0.64%) |
Apr 23, 2015 | 37.01 | 37.45 | 37.01 | 37.36 | 20,339 | +0.28(+0.75%) |
Apr 22, 2015 | 36.94 | 37.09 | 36.93 | 37.08 | 13,573 | +0.11(+0.30%) |
Apr 21, 2015 | 37.00 | 37.07 | 36.93 | 36.97 | 17,615 | +0.01(+0.02%) |
Apr 20, 2015 | 36.82 | 37.00 | 36.82 | 36.96 | 17,349 | +0.30(+0.83%) |
Apr 17, 2015 | 36.72 | 36.74 | 36.57 | 36.65 | 16,822 | -0.28(-0.76%) |
Apr 16, 2015 | 36.90 | 37.05 | 36.81 | 36.93 | 33,731 | +0.02(+0.04%) |
Apr 15, 2015 | 36.91 | 37.01 | 36.83 | 36.92 | 20,020 | +0.18(+0.50%) |
Apr 14, 2015 | 36.68 | 36.73 | 36.66 | 36.73 | 15,098 | +0.19(+0.52%) |
Apr 13, 2015 | 36.74 | 36.80 | 36.53 | 36.54 | 18,200 | -0.27(-0.74%) |
Apr 10, 2015 | 36.69 | 36.84 | 36.69 | 36.81 | 15,080 | +0.13(+0.35%) |
Apr 09, 2015 | 36.62 | 36.69 | 36.48 | 36.69 | 64,893 | +0.04(+0.11%) |
Apr 08, 2015 | 36.75 | 36.75 | 36.59 | 36.65 | 32,346 | +0.10(+0.28%) |
Apr 07, 2015 | 36.65 | 36.69 | 36.53 | 36.54 | 18,366 | +0.03(+0.09%) |
Apr 06, 2015 | 36.40 | 36.67 | 36.40 | 36.51 | 56,738 | +0.26(+0.73%) |
Apr 02, 2015 | 36.16 | 36.25 | 36.25 | 36.25 | 31,451 | +0.34(+0.93%) |
Apr 01, 2015 | 35.84 | 35.99 | 35.78 | 35.91 | 58,383 | +0.11(+0.31%) |
Mar 31, 2015 | 35.77 | 35.93 | 35.77 | 35.80 | 18,000 | -0.41(-1.15%) |
Mar 30, 2015 | 36.11 | 36.26 | 36.07 | 36.22 | 10,437 | +0.13(+0.35%) |
Mar 27, 2015 | 35.94 | 36.14 | 35.94 | 36.09 | 23,174 | +0.01(+0.02%) |
Mar 26, 2015 | 36.17 | 36.18 | 35.97 | 36.08 | 20,256 | -0.29(-0.79%) |
Mar 25, 2015 | 36.66 | 36.67 | 36.37 | 36.37 | 13,093 | -0.20(-0.55%) |
Mar 24, 2015 | 36.74 | 36.97 | 36.57 | 36.57 | 24,539 | -0.22(-0.59%) |
Mar 23, 2015 | 36.70 | 36.79 | 36.65 | 36.78 | 17,095 | +0.03(+0.09%) |
Mar 20, 2015 | 36.53 | 36.81 | 36.53 | 36.75 | 53,972 | +0.43(+1.19%) |
Mar 19, 2015 | 36.41 | 36.41 | 36.27 | 36.32 | 16,515 | -0.41(-1.13%) |
Mar 18, 2015 | 35.99 | 36.78 | 35.98 | 36.73 | 38,008 | +0.71(+1.97%) |
Mar 17, 2015 | 35.86 | 36.04 | 35.83 | 36.02 | 44,242 | +0.07(+0.20%) |
Mar 16, 2015 | 35.70 | 35.99 | 35.70 | 35.95 | 11,650 | +0.40(+1.12%) |
Mar 13, 2015 | 35.67 | 35.67 | 35.39 | 35.55 | 15,242 | -0.26(-0.74%) |
Mar 12, 2015 | 35.67 | 35.82 | 35.62 | 35.82 | 19,724 | +0.40(+1.12%) |
Mar 11, 2015 | 35.46 | 35.47 | 35.36 | 35.42 | 14,649 | +0.02(+0.07%) |
Mar 10, 2015 | 35.62 | 35.64 | 35.40 | 35.40 | 28,064 | -0.61(-1.70%) |
Mar 09, 2015 | 36.01 | 36.04 | 35.96 | 36.01 | 19,865 | +0.06(+0.16%) |
Mar 06, 2015 | 36.33 | 36.33 | 35.94 | 35.95 | 26,824 | -0.68(-1.85%) |
Mar 05, 2015 | 36.68 | 36.71 | 36.61 | 36.63 | 13,719 | +0.00(+0.01%) |
Mar 04, 2015 | 36.49 | 36.63 | 36.38 | 36.63 | 34,071 | -0.10(-0.27%) |
Mar 03, 2015 | 36.75 | 36.93 | 36.67 | 36.73 | 29,372 | -0.21(-0.56%) |