Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.63 | 37.63 | 37.63 | 37.63 | 1,486 | +0.13(+0.35%) |
May 28, 2015 | 37.30 | 37.50 | 37.15 | 37.50 | 4,346 | -1.26(-3.25%) |
May 22, 2015 | 38.12 | 39.14 | 38.12 | 38.76 | 160 | +0.10(+0.25%) |
May 20, 2015 | 38.66 | 38.66 | 38.66 | 38.66 | 64 | -0.16(-0.42%) |
May 19, 2015 | 39.14 | 39.14 | 38.12 | 38.82 | 8,422 | -0.32(-0.83%) |
May 18, 2015 | 38.98 | 39.14 | 38.50 | 39.14 | 3,022 | +0.23(+0.60%) |
May 15, 2015 | 39.06 | 39.06 | 38.91 | 38.91 | 4,946 | -0.23(-0.59%) |
May 14, 2015 | 38.47 | 39.14 | 38.35 | 39.14 | 3,284 | +0.92(+2.41%) |
May 12, 2015 | 38.21 | 38.22 | 38.21 | 38.22 | 538 | +0.86(+2.30%) |
May 11, 2015 | 38.65 | 38.70 | 37.36 | 37.36 | 12,107 | -1.71(-4.37%) |
May 08, 2015 | 37.28 | 39.06 | 37.28 | 39.06 | 24,035 | +2.85(+7.88%) |
May 07, 2015 | 38.42 | 38.42 | 36.21 | 36.21 | 44,540 | -2.36(-6.12%) |
May 06, 2015 | 37.68 | 38.57 | 37.68 | 38.57 | 3,087 | +1.14(+3.05%) |
May 05, 2015 | 36.87 | 38.65 | 36.87 | 37.43 | 12,011 | -2.10(-5.31%) |
May 04, 2015 | 39.77 | 39.78 | 39.25 | 39.53 | 16,404 | +0.26(+0.66%) |
May 01, 2015 | 39.03 | 39.50 | 38.26 | 39.28 | 9,438 | +2.24(+6.06%) |
Apr 30, 2015 | 37.36 | 39.38 | 36.73 | 37.03 | 14,905 | -1.50(-3.89%) |
Apr 29, 2015 | 38.53 | 38.53 | 38.53 | 38.53 | 446 | -0.61(-1.57%) |
Apr 28, 2015 | 38.01 | 39.14 | 38.01 | 39.14 | 2,715 | +0.49(+1.26%) |
Apr 27, 2015 | 38.66 | 38.66 | 38.66 | 38.66 | 843 | -0.16(-0.42%) |
Apr 24, 2015 | 38.56 | 38.82 | 38.56 | 38.82 | 2,108 | +1.46(+3.91%) |
Apr 23, 2015 | 37.47 | 37.47 | 36.93 | 37.36 | 1,579 | +0.01(+0.02%) |
Apr 22, 2015 | 37.48 | 37.48 | 37.35 | 37.35 | 3,878 | +0.51(+1.39%) |
Apr 21, 2015 | 36.87 | 37.81 | 36.83 | 36.84 | 6,790 | +0.10(+0.27%) |
Apr 20, 2015 | 37.65 | 37.65 | 36.55 | 36.74 | 5,928 | -0.54(-1.45%) |
Apr 16, 2015 | 37.28 | 37.28 | 37.28 | 37.28 | 61 | +0.00(+0.01%) |
Apr 15, 2015 | 37.28 | 37.28 | 37.27 | 37.27 | 2,675 | +0.57(+1.56%) |
Apr 14, 2015 | 36.25 | 37.00 | 36.25 | 36.70 | 23,915 | +0.60(+1.65%) |
Apr 13, 2015 | 36.65 | 36.71 | 36.11 | 36.11 | 12,605 | -0.67(-1.82%) |
Apr 10, 2015 | 36.78 | 36.78 | 36.78 | 36.78 | 323 | -0.50(-1.34%) |
Apr 09, 2015 | 36.64 | 37.28 | 36.48 | 37.28 | 7,083 | +1.16(+3.20%) |
Apr 08, 2015 | 36.69 | 36.69 | 36.12 | 36.12 | 2,145 | -0.34(-0.94%) |
Apr 07, 2015 | 36.06 | 36.79 | 36.06 | 36.46 | 9,887 | -0.17(-0.47%) |
Apr 06, 2015 | 36.69 | 36.69 | 36.64 | 36.64 | 6,920 | +1.55(+4.42%) |
Apr 02, 2015 | 35.08 | 35.09 | 35.09 | 35.09 | 1,539 | +0.13(+0.37%) |
Apr 01, 2015 | 34.81 | 34.96 | 34.81 | 34.96 | 4,266 | +0.59(+1.72%) |
Mar 31, 2015 | 34.43 | 34.43 | 34.33 | 34.37 | 19,812 | -0.77(-2.20%) |
Mar 30, 2015 | 35.14 | 35.14 | 35.14 | 35.14 | 926 | -0.01(-0.02%) |
Mar 27, 2015 | 35.01 | 35.15 | 35.01 | 35.15 | 2,164 | -0.09(-0.27%) |
Mar 26, 2015 | 35.08 | 35.41 | 35.08 | 35.24 | 3,066 | -0.57(-1.60%) |
Mar 25, 2015 | 37.26 | 37.26 | 35.82 | 35.82 | 4,811 | -0.89(-2.43%) |
Mar 24, 2015 | 36.71 | 36.71 | 36.71 | 36.71 | 1,074 | +0.02(+0.06%) |
Mar 23, 2015 | 36.69 | 36.69 | 36.69 | 36.69 | 1,120 | +1.01(+2.82%) |
Mar 20, 2015 | 35.66 | 35.68 | 35.66 | 35.68 | 2,924 | +1.24(+3.61%) |
Mar 19, 2015 | 34.47 | 34.47 | 34.43 | 34.43 | 1,708 | +0.58(+1.73%) |
Mar 18, 2015 | 33.68 | 33.85 | 33.68 | 33.85 | 10,998 | +0.27(+0.80%) |
Mar 17, 2015 | 33.38 | 33.58 | 33.38 | 33.58 | 7,960 | -0.01(-0.02%) |
Mar 16, 2015 | 33.80 | 33.80 | 33.59 | 33.59 | 23,900 | -0.65(-1.91%) |
Mar 13, 2015 | 32.76 | 34.24 | 32.76 | 34.24 | 4,555 | +1.16(+3.51%) |
Mar 12, 2015 | 33.36 | 33.36 | 33.08 | 33.08 | 2,302 | +0.56(+1.71%) |
Mar 11, 2015 | 32.52 | 32.52 | 32.52 | 32.52 | 390 | -1.81(-5.27%) |
Mar 10, 2015 | 32.80 | 34.33 | 32.70 | 34.33 | 21,954 | +0.43(+1.26%) |
Mar 09, 2015 | 34.69 | 34.69 | 33.89 | 33.90 | 12,627 | -0.53(-1.54%) |
Mar 06, 2015 | 35.73 | 36.05 | 34.43 | 34.43 | 2,782 | -2.00(-5.50%) |
Mar 05, 2015 | 35.25 | 36.44 | 34.77 | 36.44 | 9,234 | +0.08(+0.22%) |
Mar 03, 2015 | 36.56 | 36.61 | 34.90 | 36.36 | 784 | -0.39(-1.06%) |