Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.02 | 36.21 | 35.39 | 35.78 | 242,409 | -0.28(-0.79%) |
May 28, 2015 | 35.99 | 36.17 | 35.61 | 36.06 | 232,043 | -0.04(-0.12%) |
May 27, 2015 | 35.67 | 36.16 | 35.50 | 36.10 | 533,342 | +0.47(+1.32%) |
May 26, 2015 | 36.10 | 36.47 | 35.53 | 35.63 | 402,414 | -0.65(-1.79%) |
May 22, 2015 | 36.71 | 36.28 | 36.28 | 36.28 | 276,857 | -0.40(-1.09%) |
May 21, 2015 | 36.23 | 36.73 | 36.23 | 36.68 | 314,061 | +0.48(+1.32%) |
May 20, 2015 | 36.11 | 36.32 | 35.74 | 36.20 | 237,480 | +0.07(+0.20%) |
May 19, 2015 | 36.01 | 36.17 | 35.71 | 36.13 | 246,798 | +0.16(+0.44%) |
May 18, 2015 | 35.82 | 36.11 | 35.64 | 35.97 | 214,062 | +0.07(+0.20%) |
May 15, 2015 | 36.11 | 36.11 | 35.72 | 35.90 | 235,296 | -0.16(-0.44%) |
May 14, 2015 | 35.44 | 36.18 | 35.44 | 36.06 | 306,880 | +0.75(+2.13%) |
May 13, 2015 | 35.05 | 35.40 | 35.02 | 35.31 | 357,858 | +0.33(+0.94%) |
May 12, 2015 | 35.18 | 35.29 | 34.71 | 34.98 | 299,626 | -0.22(-0.63%) |
May 11, 2015 | 35.29 | 35.67 | 35.13 | 35.20 | 258,099 | -0.08(-0.23%) |
May 08, 2015 | 35.36 | 35.69 | 35.12 | 35.28 | 279,962 | +0.24(+0.68%) |
May 07, 2015 | 34.84 | 35.11 | 34.59 | 35.04 | 222,938 | +0.11(+0.30%) |
May 06, 2015 | 35.10 | 35.10 | 34.63 | 34.94 | 205,863 | -0.09(-0.25%) |
May 05, 2015 | 35.44 | 36.15 | 34.88 | 35.02 | 200,811 | -0.47(-1.32%) |
May 04, 2015 | 35.75 | 36.03 | 35.43 | 35.49 | 178,307 | -0.21(-0.60%) |
May 01, 2015 | 35.56 | 35.97 | 35.39 | 35.71 | 230,041 | +0.18(+0.50%) |
Apr 30, 2015 | 36.03 | 36.27 | 35.45 | 35.53 | 318,265 | -0.80(-2.20%) |
Apr 29, 2015 | 36.09 | 36.51 | 36.09 | 36.33 | 245,470 | +0.00(+0.00%) |
Apr 28, 2015 | 36.32 | 36.53 | 36.06 | 36.33 | 209,851 | -0.04(-0.12%) |
Apr 27, 2015 | 36.40 | 36.98 | 36.12 | 36.37 | 197,028 | +0.03(+0.07%) |
Apr 24, 2015 | 36.32 | 36.44 | 35.51 | 36.34 | 295,771 | +0.50(+1.38%) |
Apr 23, 2015 | 36.11 | 36.30 | 35.80 | 35.85 | 298,955 | -0.31(-0.86%) |
Apr 22, 2015 | 35.93 | 36.24 | 35.44 | 36.16 | 175,425 | +0.28(+0.79%) |
Apr 21, 2015 | 36.13 | 36.18 | 35.67 | 35.87 | 134,929 | -0.22(-0.61%) |
Apr 20, 2015 | 35.67 | 36.42 | 35.67 | 36.10 | 204,962 | +0.66(+1.88%) |
Apr 17, 2015 | 35.91 | 35.96 | 35.34 | 35.43 | 285,154 | -0.81(-2.22%) |
Apr 16, 2015 | 36.55 | 36.59 | 36.17 | 36.24 | 207,104 | -0.44(-1.21%) |
Apr 15, 2015 | 36.60 | 36.94 | 36.43 | 36.68 | 194,805 | +0.29(+0.80%) |
Apr 14, 2015 | 36.27 | 36.59 | 36.01 | 36.39 | 222,890 | +0.15(+0.42%) |
Apr 13, 2015 | 35.78 | 36.40 | 35.70 | 36.24 | 236,641 | +0.40(+1.11%) |
Apr 10, 2015 | 35.73 | 35.97 | 35.52 | 35.84 | 135,089 | +0.34(+0.95%) |
Apr 09, 2015 | 35.56 | 35.84 | 35.18 | 35.50 | 165,496 | -0.12(-0.35%) |
Apr 08, 2015 | 35.73 | 35.95 | 35.58 | 35.63 | 279,004 | -0.10(-0.27%) |
Apr 07, 2015 | 36.12 | 36.12 | 35.70 | 35.72 | 184,959 | -0.39(-1.08%) |
Apr 06, 2015 | 35.60 | 36.22 | 35.60 | 36.11 | 209,626 | +0.33(+0.92%) |
Apr 02, 2015 | 35.61 | 35.79 | 35.79 | 35.79 | 234,758 | +0.17(+0.47%) |
Apr 01, 2015 | 35.77 | 35.85 | 35.27 | 35.62 | 282,794 | -0.26(-0.72%) |
Mar 31, 2015 | 35.88 | 36.20 | 35.50 | 35.87 | 435,883 | -0.14(-0.39%) |
Mar 30, 2015 | 35.77 | 36.04 | 35.60 | 36.02 | 287,841 | +0.44(+1.25%) |
Mar 27, 2015 | 35.35 | 35.64 | 35.10 | 35.57 | 196,302 | +0.21(+0.60%) |
Mar 26, 2015 | 34.99 | 35.50 | 34.99 | 35.36 | 199,972 | +0.29(+0.83%) |
Mar 25, 2015 | 35.44 | 35.83 | 35.06 | 35.07 | 381,018 | -0.40(-1.12%) |
Mar 24, 2015 | 35.55 | 35.66 | 35.20 | 35.47 | 188,563 | -0.06(-0.17%) |
Mar 23, 2015 | 35.79 | 35.99 | 35.51 | 35.53 | 220,018 | -0.24(-0.67%) |
Mar 20, 2015 | 35.87 | 35.89 | 35.53 | 35.77 | 482,553 | +0.13(+0.37%) |
Mar 19, 2015 | 35.88 | 35.95 | 35.42 | 35.64 | 248,174 | -0.41(-1.13%) |
Mar 18, 2015 | 35.57 | 36.16 | 35.34 | 36.04 | 297,394 | +0.31(+0.87%) |
Mar 17, 2015 | 35.41 | 35.84 | 35.32 | 35.73 | 248,297 | +0.14(+0.40%) |
Mar 16, 2015 | 35.50 | 35.79 | 35.38 | 35.59 | 245,751 | +0.19(+0.55%) |
Mar 13, 2015 | 35.68 | 35.68 | 35.15 | 35.40 | 215,653 | -0.30(-0.84%) |
Mar 12, 2015 | 35.18 | 36.33 | 35.02 | 35.70 | 515,046 | +0.87(+2.49%) |
Mar 11, 2015 | 34.47 | 34.97 | 34.29 | 34.83 | 280,569 | +0.38(+1.11%) |
Mar 10, 2015 | 34.78 | 34.90 | 34.43 | 34.45 | 244,125 | -0.64(-1.82%) |
Mar 09, 2015 | 34.73 | 35.30 | 34.73 | 35.09 | 214,147 | +0.36(+1.05%) |
Mar 06, 2015 | 34.61 | 35.09 | 34.54 | 34.72 | 213,583 | -0.27(-0.78%) |
Mar 05, 2015 | 34.65 | 35.08 | 34.44 | 35.00 | 250,733 | +0.28(+0.82%) |
Mar 04, 2015 | 35.16 | 35.21 | 34.52 | 34.71 | 309,701 | -0.50(-1.41%) |
Mar 03, 2015 | 35.35 | 35.52 | 35.20 | 35.21 | 313,037 | -0.27(-0.77%) |