Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.01 | 36.02 | 35.84 | 35.94 | 392,933 | -0.12(-0.34%) |
May 28, 2015 | 36.03 | 36.06 | 35.92 | 36.06 | 6,816 | -0.03(-0.09%) |
May 27, 2015 | 35.97 | 36.11 | 35.96 | 36.09 | 9,108 | +0.31(+0.85%) |
May 26, 2015 | 35.94 | 35.94 | 35.72 | 35.79 | 10,742 | -0.43(-1.18%) |
May 22, 2015 | 36.22 | 36.21 | 36.21 | 36.21 | 10,506 | -0.11(-0.31%) |
May 21, 2015 | 36.29 | 36.33 | 36.26 | 36.33 | 15,747 | +0.14(+0.38%) |
May 20, 2015 | 36.34 | 36.34 | 36.19 | 36.19 | 14,045 | -0.01(-0.02%) |
May 19, 2015 | 36.20 | 36.29 | 36.20 | 36.20 | 5,423 | -0.04(-0.11%) |
May 18, 2015 | 36.14 | 36.24 | 36.14 | 36.24 | 12,369 | +0.15(+0.40%) |
May 15, 2015 | 36.09 | 36.09 | 35.99 | 36.09 | 7,018 | +0.02(+0.07%) |
May 14, 2015 | 35.96 | 36.09 | 35.95 | 36.07 | 9,209 | +0.30(+0.84%) |
May 13, 2015 | 35.91 | 35.91 | 35.74 | 35.77 | 6,586 | -0.02(-0.05%) |
May 12, 2015 | 35.57 | 35.84 | 35.57 | 35.79 | 3,696 | -0.10(-0.29%) |
May 11, 2015 | 36.00 | 36.06 | 35.89 | 35.89 | 4,300 | -0.16(-0.45%) |
May 08, 2015 | 35.92 | 36.08 | 35.90 | 36.05 | 5,636 | +0.45(+1.27%) |
May 07, 2015 | 35.51 | 35.67 | 35.48 | 35.60 | 8,328 | +0.25(+0.72%) |
May 06, 2015 | 35.57 | 35.67 | 35.34 | 35.34 | 4,956 | -0.36(-1.00%) |
May 05, 2015 | 36.02 | 36.02 | 35.61 | 35.70 | 5,272 | -0.35(-0.97%) |
May 04, 2015 | 36.03 | 36.06 | 35.97 | 36.05 | 7,157 | +0.25(+0.70%) |
May 01, 2015 | 35.67 | 35.85 | 35.67 | 35.80 | 5,806 | +0.28(+0.80%) |
Apr 30, 2015 | 35.84 | 35.84 | 35.52 | 35.52 | 5,185 | -0.33(-0.93%) |
Apr 29, 2015 | 35.73 | 35.93 | 35.70 | 35.85 | 16,276 | -0.02(-0.07%) |
Apr 28, 2015 | 35.70 | 35.87 | 35.50 | 35.87 | 18,414 | +0.27(+0.77%) |
Apr 27, 2015 | 35.82 | 35.88 | 35.57 | 35.60 | 21,446 | -0.14(-0.38%) |
Apr 24, 2015 | 35.78 | 35.86 | 35.69 | 35.73 | 11,584 | -0.10(-0.28%) |
Apr 23, 2015 | 35.65 | 35.87 | 35.57 | 35.83 | 23,571 | +0.19(+0.53%) |
Apr 22, 2015 | 35.49 | 35.68 | 35.49 | 35.64 | 15,820 | +0.16(+0.45%) |
Apr 21, 2015 | 35.80 | 35.80 | 35.46 | 35.48 | 7,235 | -0.23(-0.63%) |
Apr 20, 2015 | 35.62 | 35.77 | 35.62 | 35.71 | 8,751 | +0.34(+0.96%) |
Apr 17, 2015 | 35.55 | 35.58 | 35.24 | 35.37 | 22,756 | -0.42(-1.18%) |
Apr 16, 2015 | 35.71 | 35.89 | 35.68 | 35.79 | 15,734 | +0.00(+0.00%) |
Apr 15, 2015 | 35.71 | 35.86 | 35.71 | 35.79 | 16,845 | +0.25(+0.69%) |
Apr 14, 2015 | 35.49 | 35.59 | 35.49 | 35.55 | 3,930 | +0.08(+0.22%) |
Apr 13, 2015 | 35.52 | 35.62 | 35.45 | 35.47 | 10,974 | -0.13(-0.36%) |
Apr 10, 2015 | 35.40 | 35.60 | 35.36 | 35.60 | 145,812 | +0.32(+0.89%) |
Apr 09, 2015 | 35.06 | 35.29 | 35.06 | 35.28 | 3,819 | +0.23(+0.66%) |
Apr 08, 2015 | 35.06 | 35.13 | 35.04 | 35.05 | 12,077 | -0.02(-0.06%) |
Apr 07, 2015 | 35.13 | 35.23 | 35.07 | 35.07 | 4,612 | -0.04(-0.11%) |
Apr 06, 2015 | 34.72 | 35.21 | 34.72 | 35.11 | 31,134 | +0.21(+0.60%) |
Apr 02, 2015 | 34.76 | 34.90 | 34.90 | 34.90 | 4,573 | +0.15(+0.42%) |
Apr 01, 2015 | 34.97 | 34.97 | 34.66 | 34.76 | 8,443 | -0.19(-0.56%) |
Mar 31, 2015 | 35.02 | 35.06 | 34.92 | 34.95 | 8,455 | -0.25(-0.71%) |
Mar 30, 2015 | 34.93 | 35.30 | 34.93 | 35.20 | 7,202 | +0.54(+1.54%) |
Mar 27, 2015 | 34.68 | 34.70 | 34.66 | 34.67 | 4,727 | -0.06(-0.18%) |
Mar 26, 2015 | 34.77 | 34.79 | 34.51 | 34.73 | 7,096 | -0.10(-0.29%) |
Mar 25, 2015 | 35.29 | 35.29 | 34.81 | 34.83 | 9,297 | -0.59(-1.68%) |
Mar 24, 2015 | 35.66 | 35.66 | 35.41 | 35.42 | 6,081 | -0.36(-1.01%) |
Mar 23, 2015 | 35.86 | 35.86 | 35.76 | 35.78 | 6,196 | -0.02(-0.05%) |
Mar 20, 2015 | 35.60 | 35.80 | 35.60 | 35.80 | 3,226 | +0.40(+1.14%) |
Mar 19, 2015 | 35.57 | 35.57 | 35.34 | 35.40 | 8,454 | -0.24(-0.69%) |
Mar 18, 2015 | 35.20 | 35.78 | 35.07 | 35.64 | 4,473 | +0.41(+1.15%) |
Mar 17, 2015 | 35.29 | 35.29 | 35.10 | 35.23 | 23,550 | -0.14(-0.39%) |
Mar 16, 2015 | 35.07 | 35.41 | 35.07 | 35.37 | 21,038 | +0.60(+1.72%) |
Mar 13, 2015 | 34.97 | 34.97 | 34.75 | 34.77 | 9,862 | -0.24(-0.69%) |
Mar 12, 2015 | 35.08 | 35.08 | 34.99 | 35.02 | 4,153 | +0.25(+0.72%) |
Mar 11, 2015 | 34.77 | 34.88 | 34.70 | 34.76 | 15,590 | +0.02(+0.07%) |
Mar 10, 2015 | 35.01 | 35.01 | 34.74 | 34.74 | 82,737 | -0.63(-1.77%) |
Mar 09, 2015 | 35.27 | 35.37 | 35.27 | 35.37 | 3,422 | +0.22(+0.62%) |
Mar 06, 2015 | 35.50 | 35.58 | 35.15 | 35.15 | 7,325 | -0.48(-1.35%) |
Mar 05, 2015 | 35.63 | 35.69 | 35.62 | 35.63 | 18,765 | +0.01(+0.02%) |
Mar 04, 2015 | 35.54 | 35.67 | 35.46 | 35.62 | 5,046 | -0.17(-0.47%) |
Mar 03, 2015 | 35.86 | 35.86 | 35.69 | 35.79 | 7,740 | -0.15(-0.43%) |