Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.58 | 37.62 | 37.07 | 37.25 | 10,262,725 | -0.55(-1.46%) |
May 28, 2015 | 37.70 | 37.84 | 37.36 | 37.80 | 5,689,127 | +0.00(+0.00%) |
May 27, 2015 | 37.22 | 37.86 | 37.17 | 37.80 | 9,741,011 | +0.60(+1.61%) |
May 26, 2015 | 37.62 | 37.62 | 37.09 | 37.21 | 5,447,188 | -1.01(-2.64%) |
May 22, 2015 | 38.33 | 38.21 | 38.21 | 38.21 | 4,070,452 | -0.42(-1.08%) |
May 21, 2015 | 38.43 | 38.69 | 38.42 | 38.63 | 2,384,262 | +0.11(+0.30%) |
May 20, 2015 | 38.38 | 38.65 | 38.31 | 38.52 | 4,255,196 | +0.10(+0.25%) |
May 19, 2015 | 38.34 | 38.55 | 38.29 | 38.42 | 1,742,814 | +0.02(+0.05%) |
May 18, 2015 | 38.28 | 38.50 | 38.21 | 38.40 | 5,675,188 | -0.29(-0.74%) |
May 15, 2015 | 38.44 | 38.72 | 38.31 | 38.69 | 3,644,758 | +0.03(+0.07%) |
May 14, 2015 | 38.43 | 38.66 | 38.36 | 38.66 | 3,175,451 | +0.80(+2.11%) |
May 13, 2015 | 38.17 | 38.28 | 37.80 | 37.86 | 5,043,318 | +0.22(+0.58%) |
May 12, 2015 | 37.78 | 37.82 | 37.53 | 37.64 | 5,273,648 | -0.12(-0.33%) |
May 11, 2015 | 37.79 | 37.95 | 37.68 | 37.77 | 12,689,633 | -0.41(-1.07%) |
May 08, 2015 | 37.91 | 38.29 | 37.86 | 38.18 | 7,352,575 | +0.83(+2.21%) |
May 07, 2015 | 37.34 | 37.54 | 37.20 | 37.35 | 20,280,838 | -0.14(-0.38%) |
May 06, 2015 | 37.57 | 37.75 | 37.33 | 37.49 | 10,921,727 | +0.44(+1.18%) |
May 05, 2015 | 37.58 | 37.58 | 36.99 | 37.05 | 5,114,075 | -0.71(-1.89%) |
May 04, 2015 | 37.97 | 38.01 | 37.74 | 37.77 | 5,444,906 | -0.17(-0.45%) |
May 01, 2015 | 37.80 | 37.96 | 37.60 | 37.94 | 2,533,669 | +0.45(+1.19%) |
Apr 30, 2015 | 37.52 | 37.79 | 37.41 | 37.49 | 9,407,781 | +0.04(+0.10%) |
Apr 29, 2015 | 37.71 | 37.85 | 37.32 | 37.45 | 6,021,367 | -0.53(-1.40%) |
Apr 28, 2015 | 37.88 | 38.01 | 37.70 | 37.99 | 6,980,121 | -0.05(-0.12%) |
Apr 27, 2015 | 38.02 | 38.26 | 37.99 | 38.03 | 8,251,873 | +0.48(+1.29%) |
Apr 24, 2015 | 37.45 | 37.68 | 37.21 | 37.55 | 6,912,082 | +0.18(+0.48%) |
Apr 23, 2015 | 36.97 | 37.46 | 36.91 | 37.37 | 5,263,971 | +0.09(+0.23%) |
Apr 22, 2015 | 37.22 | 37.32 | 36.94 | 37.28 | 4,854,909 | +0.00(+0.00%) |
Apr 21, 2015 | 37.00 | 37.39 | 37.16 | 37.28 | 3,625,539 | +0.29(+0.77%) |
Apr 20, 2015 | 36.98 | 37.17 | 36.93 | 37.00 | 2,367,191 | +0.07(+0.18%) |
Apr 17, 2015 | 36.98 | 37.01 | 36.74 | 36.93 | 4,312,704 | -0.65(-1.72%) |
Apr 16, 2015 | 37.59 | 37.72 | 37.30 | 37.58 | 5,820,186 | -0.09(-0.23%) |
Apr 15, 2015 | 37.69 | 37.79 | 37.39 | 37.66 | 3,504,750 | +0.08(+0.20%) |
Apr 14, 2015 | 37.55 | 37.62 | 37.45 | 37.59 | 7,888,875 | +0.23(+0.61%) |
Apr 13, 2015 | 37.52 | 37.60 | 37.24 | 37.36 | 2,142,207 | -0.20(-0.53%) |
Apr 10, 2015 | 37.43 | 37.57 | 37.36 | 37.56 | 1,344,534 | +0.10(+0.25%) |
Apr 09, 2015 | 37.56 | 37.56 | 37.30 | 37.46 | 3,859,299 | -0.02(-0.05%) |
Apr 08, 2015 | 37.79 | 37.79 | 37.35 | 37.48 | 5,693,633 | -0.10(-0.25%) |
Apr 07, 2015 | 37.80 | 37.95 | 37.58 | 37.58 | 3,895,098 | -0.22(-0.58%) |
Apr 06, 2015 | 37.60 | 38.11 | 37.55 | 37.80 | 2,653,295 | +0.35(+0.94%) |
Apr 02, 2015 | 37.32 | 37.44 | 37.44 | 37.44 | 1,941,336 | +0.42(+1.13%) |
Apr 01, 2015 | 37.15 | 37.15 | 36.76 | 37.03 | 9,575,679 | +0.35(+0.96%) |
Mar 31, 2015 | 36.64 | 36.89 | 36.59 | 36.67 | 3,652,260 | -0.56(-1.51%) |
Mar 30, 2015 | 37.26 | 37.35 | 37.22 | 37.23 | 6,663,118 | +0.15(+0.41%) |
Mar 27, 2015 | 36.89 | 37.18 | 36.76 | 37.08 | 4,625,249 | +0.21(+0.57%) |
Mar 26, 2015 | 36.86 | 37.03 | 36.51 | 36.87 | 8,556,326 | -0.35(-0.94%) |
Mar 25, 2015 | 37.59 | 37.63 | 37.22 | 37.22 | 5,268,046 | -0.26(-0.68%) |
Mar 24, 2015 | 37.52 | 37.69 | 37.42 | 37.48 | 6,597,077 | +0.15(+0.41%) |
Mar 23, 2015 | 37.32 | 37.48 | 37.15 | 37.33 | 3,671,956 | +0.18(+0.49%) |
Mar 20, 2015 | 37.03 | 37.43 | 36.87 | 37.15 | 4,210,459 | +1.03(+2.84%) |
Mar 19, 2015 | 36.14 | 36.28 | 35.97 | 36.12 | 13,354,344 | -0.61(-1.66%) |
Mar 18, 2015 | 35.94 | 36.83 | 35.88 | 36.73 | 7,613,196 | +0.64(+1.76%) |
Mar 17, 2015 | 36.08 | 36.15 | 35.89 | 36.09 | 3,996,181 | -0.23(-0.63%) |
Mar 16, 2015 | 36.16 | 36.42 | 36.12 | 36.32 | 4,125,769 | +0.62(+1.73%) |
Mar 13, 2015 | 35.64 | 35.74 | 35.43 | 35.70 | 5,142,367 | -0.24(-0.66%) |
Mar 12, 2015 | 35.77 | 35.95 | 35.69 | 35.94 | 4,752,787 | +0.30(+0.85%) |
Mar 11, 2015 | 35.50 | 35.79 | 35.40 | 35.64 | 5,967,723 | +0.26(+0.73%) |
Mar 10, 2015 | 35.57 | 35.67 | 35.35 | 35.38 | 12,015,438 | -0.87(-2.39%) |
Mar 09, 2015 | 36.21 | 36.32 | 36.10 | 36.25 | 2,645,775 | +0.12(+0.34%) |
Mar 06, 2015 | 36.37 | 36.45 | 36.07 | 36.12 | 8,419,141 | -0.63(-1.71%) |
Mar 05, 2015 | 36.70 | 36.87 | 36.64 | 36.75 | 4,072,074 | +0.17(+0.47%) |
Mar 04, 2015 | 36.53 | 36.62 | 36.27 | 36.58 | 6,702,029 | -0.18(-0.49%) |
Mar 03, 2015 | 36.97 | 37.01 | 36.71 | 36.76 | 3,016,252 | -0.38(-1.02%) |