Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.90 | 36.27 | 35.61 | 35.65 | 103,937 | -0.31(-0.86%) |
May 28, 2015 | 35.94 | 35.97 | 35.55 | 35.96 | 92,147 | +0.01(+0.04%) |
May 27, 2015 | 35.70 | 36.02 | 35.46 | 35.94 | 114,452 | +0.42(+1.20%) |
May 26, 2015 | 35.90 | 35.90 | 35.31 | 35.52 | 136,159 | -0.36(-1.02%) |
May 22, 2015 | 36.27 | 35.88 | 35.88 | 35.88 | 86,073 | -0.37(-1.03%) |
May 21, 2015 | 36.49 | 36.62 | 36.12 | 36.25 | 160,448 | -0.20(-0.56%) |
May 20, 2015 | 36.30 | 36.48 | 35.86 | 36.46 | 132,575 | +0.28(+0.79%) |
May 19, 2015 | 36.23 | 36.34 | 35.88 | 36.17 | 133,620 | +0.01(+0.04%) |
May 18, 2015 | 35.70 | 36.28 | 35.69 | 36.16 | 149,263 | +0.36(+1.00%) |
May 15, 2015 | 36.12 | 36.27 | 35.52 | 35.80 | 118,751 | -0.21(-0.59%) |
May 14, 2015 | 35.73 | 36.04 | 35.34 | 36.01 | 97,154 | +0.52(+1.46%) |
May 13, 2015 | 35.73 | 35.90 | 35.11 | 35.50 | 153,157 | -0.09(-0.27%) |
May 12, 2015 | 35.81 | 35.81 | 35.35 | 35.59 | 107,402 | -0.34(-0.93%) |
May 11, 2015 | 35.83 | 36.09 | 35.73 | 35.93 | 122,017 | +0.03(+0.08%) |
May 08, 2015 | 36.48 | 36.48 | 35.74 | 35.90 | 174,008 | -0.30(-0.83%) |
May 07, 2015 | 35.80 | 36.37 | 35.76 | 36.20 | 130,443 | +0.31(+0.87%) |
May 06, 2015 | 36.06 | 36.06 | 35.55 | 35.88 | 131,252 | +0.04(+0.10%) |
May 05, 2015 | 36.18 | 36.55 | 35.59 | 35.85 | 166,782 | -0.47(-1.31%) |
May 04, 2015 | 36.43 | 36.55 | 36.27 | 36.32 | 133,034 | -0.07(-0.18%) |
May 01, 2015 | 36.44 | 36.58 | 36.21 | 36.39 | 194,768 | +0.15(+0.42%) |
Apr 30, 2015 | 36.62 | 36.76 | 36.19 | 36.23 | 297,234 | -0.52(-1.41%) |
Apr 29, 2015 | 37.13 | 37.21 | 36.71 | 36.75 | 209,202 | -0.49(-1.31%) |
Apr 28, 2015 | 36.75 | 37.28 | 36.59 | 37.24 | 241,616 | +0.57(+1.55%) |
Apr 27, 2015 | 36.57 | 36.85 | 36.23 | 36.67 | 363,219 | +0.37(+1.03%) |
Apr 24, 2015 | 36.31 | 36.35 | 35.94 | 36.30 | 131,496 | +0.06(+0.16%) |
Apr 23, 2015 | 35.46 | 36.25 | 35.46 | 36.24 | 188,820 | +0.66(+1.87%) |
Apr 22, 2015 | 35.57 | 35.66 | 35.02 | 35.58 | 159,046 | +0.15(+0.43%) |
Apr 21, 2015 | 36.58 | 36.72 | 35.16 | 35.42 | 420,154 | -1.79(-4.80%) |
Apr 20, 2015 | 36.98 | 37.56 | 36.94 | 37.21 | 199,416 | +0.53(+1.43%) |
Apr 17, 2015 | 37.77 | 37.77 | 36.58 | 36.68 | 229,792 | -1.36(-3.57%) |
Apr 16, 2015 | 38.10 | 38.21 | 37.93 | 38.04 | 126,451 | -0.07(-0.17%) |
Apr 15, 2015 | 38.03 | 38.32 | 37.87 | 38.11 | 136,655 | +0.21(+0.56%) |
Apr 14, 2015 | 37.91 | 38.17 | 37.60 | 37.90 | 124,049 | +0.01(+0.02%) |
Apr 13, 2015 | 37.57 | 38.12 | 37.55 | 37.89 | 149,000 | +0.41(+1.09%) |
Apr 10, 2015 | 37.06 | 37.52 | 37.01 | 37.48 | 392,980 | +0.40(+1.08%) |
Apr 09, 2015 | 37.68 | 37.71 | 36.99 | 37.08 | 238,763 | -0.58(-1.55%) |
Apr 08, 2015 | 37.50 | 37.90 | 37.40 | 37.66 | 165,812 | +0.15(+0.39%) |
Apr 07, 2015 | 38.02 | 38.22 | 37.46 | 37.52 | 183,757 | -0.42(-1.12%) |
Apr 06, 2015 | 37.83 | 38.15 | 37.74 | 37.94 | 168,627 | +0.00(+0.00%) |
Apr 02, 2015 | 38.01 | 37.94 | 37.94 | 37.94 | 154,740 | -0.12(-0.33%) |
Apr 01, 2015 | 38.13 | 38.31 | 37.74 | 38.06 | 189,040 | -0.18(-0.46%) |
Mar 31, 2015 | 38.39 | 38.62 | 38.14 | 38.24 | 186,862 | -0.34(-0.87%) |
Mar 30, 2015 | 37.95 | 38.76 | 37.84 | 38.57 | 195,504 | +0.84(+2.22%) |
Mar 27, 2015 | 37.74 | 37.93 | 37.56 | 37.74 | 136,181 | -0.09(-0.23%) |
Mar 26, 2015 | 37.93 | 38.11 | 37.74 | 37.82 | 101,166 | -0.18(-0.46%) |
Mar 25, 2015 | 38.70 | 38.79 | 37.94 | 38.00 | 110,312 | -0.73(-1.88%) |
Mar 24, 2015 | 38.72 | 38.90 | 38.60 | 38.73 | 161,475 | -0.12(-0.32%) |
Mar 23, 2015 | 38.66 | 38.90 | 38.44 | 38.85 | 249,199 | +0.13(+0.34%) |
Mar 20, 2015 | 38.35 | 38.77 | 37.98 | 38.72 | 462,690 | +0.61(+1.59%) |
Mar 19, 2015 | 37.94 | 38.14 | 37.74 | 38.11 | 151,084 | +0.12(+0.33%) |
Mar 18, 2015 | 37.75 | 38.14 | 37.36 | 37.99 | 274,481 | +0.24(+0.64%) |
Mar 17, 2015 | 37.32 | 37.82 | 37.14 | 37.75 | 227,963 | +0.30(+0.80%) |
Mar 16, 2015 | 36.82 | 37.68 | 36.59 | 37.45 | 235,875 | +0.79(+2.15%) |
Mar 13, 2015 | 37.01 | 37.01 | 36.05 | 36.66 | 164,300 | -0.28(-0.75%) |
Mar 12, 2015 | 36.12 | 37.01 | 35.94 | 36.94 | 272,406 | +1.09(+3.05%) |
Mar 11, 2015 | 35.04 | 36.04 | 34.89 | 35.85 | 218,945 | +0.83(+2.38%) |
Mar 10, 2015 | 35.33 | 35.33 | 34.76 | 35.01 | 153,706 | -0.52(-1.46%) |
Mar 09, 2015 | 35.50 | 35.74 | 35.31 | 35.53 | 134,369 | +0.12(+0.33%) |
Mar 06, 2015 | 35.52 | 36.28 | 35.26 | 35.42 | 192,089 | -0.42(-1.16%) |
Mar 05, 2015 | 35.43 | 35.87 | 35.10 | 35.83 | 210,677 | +0.53(+1.49%) |
Mar 04, 2015 | 35.28 | 35.36 | 34.92 | 35.31 | 189,742 | -0.03(-0.08%) |
Mar 03, 2015 | 35.23 | 35.46 | 34.93 | 35.34 | 96,550 | +0.03(+0.08%) |