Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.57 | 38.02 | 37.55 | 37.68 | 6,861,236 | +0.06(+0.16%) |
May 28, 2015 | 37.73 | 37.87 | 37.43 | 37.62 | 3,080,484 | -0.18(-0.48%) |
May 27, 2015 | 38.02 | 38.02 | 37.72 | 37.80 | 2,891,170 | -0.10(-0.26%) |
May 26, 2015 | 37.97 | 37.61 | 37.90 | 3,166,073 | +0.14(+0.37%) | |
May 22, 2015 | 37.76 | 37.76 | 37.76 | 0 | +0.32(+0.85%) | |
May 21, 2015 | 37.65 | 37.72 | 37.38 | 37.44 | 2,123,026 | -0.33(-0.87%) |
May 20, 2015 | 37.63 | 37.89 | 37.58 | 37.77 | 2,654,536 | +0.15(+0.40%) |
May 19, 2015 | 37.59 | 37.70 | 37.41 | 37.62 | 3,112,334 | +0.06(+0.16%) |
May 18, 2015 | 37.37 | 37.66 | 37.06 | 37.56 | 2,686,662 | +0.13(+0.35%) |
May 15, 2015 | 37.34 | 37.53 | 37.23 | 37.43 | 2,276,755 | +0.15(+0.40%) |
May 14, 2015 | 37.04 | 37.30 | 37.03 | 37.28 | 2,378,499 | +0.36(+0.98%) |
May 13, 2015 | 36.82 | 37.01 | 36.76 | 36.92 | 3,489,555 | +0.08(+0.22%) |
May 12, 2015 | 36.75 | 36.89 | 36.33 | 36.84 | 4,618,020 | +0.05(+0.14%) |
May 11, 2015 | 36.94 | 36.99 | 36.71 | 36.79 | 3,092,773 | -0.19(-0.51%) |
May 08, 2015 | 36.94 | 37.12 | 36.75 | 36.98 | 2,586,794 | +0.28(+0.76%) |
May 07, 2015 | 36.65 | 36.83 | 36.46 | 36.70 | 3,006,248 | +0.13(+0.36%) |
May 06, 2015 | 36.87 | 36.91 | 36.35 | 36.57 | 4,031,729 | -0.27(-0.73%) |
May 05, 2015 | 37.13 | 37.20 | 36.80 | 36.84 | 2,536,150 | -0.41(-1.10%) |
May 04, 2015 | 37.06 | 37.27 | 36.91 | 37.25 | 3,162,254 | +0.26(+0.70%) |
May 01, 2015 | 37.19 | 37.35 | 36.87 | 36.99 | 3,010,789 | -0.09(-0.24%) |
Apr 30, 2015 | 37.52 | 37.58 | 36.53 | 37.08 | 5,840,391 | +0.07(+0.19%) |
Apr 29, 2015 | 37.31 | 37.48 | 36.79 | 37.01 | 4,125,223 | -0.40(-1.07%) |
Apr 28, 2015 | 37.76 | 38.21 | 37.41 | 37.41 | 15,584,110 | -0.40(-1.06%) |
Apr 27, 2015 | 37.89 | 38.12 | 37.80 | 37.81 | 4,713,294 | +0.02(+0.05%) |
Apr 24, 2015 | 37.91 | 37.96 | 37.62 | 37.79 | 2,596,205 | +0.07(+0.19%) |
Apr 23, 2015 | 36.90 | 37.79 | 36.90 | 37.72 | 4,364,068 | +0.61(+1.64%) |
Apr 22, 2015 | 36.95 | 37.30 | 36.83 | 37.11 | 4,427,314 | -0.17(-0.46%) |
Apr 21, 2015 | 37.43 | 37.51 | 37.02 | 37.28 | 2,475,338 | -0.26(-0.69%) |
Apr 20, 2015 | 37.21 | 37.66 | 37.21 | 37.54 | 1,805,870 | +0.24(+0.64%) |
Apr 17, 2015 | 37.55 | 37.57 | 37.19 | 37.30 | 1,723,621 | -0.51(-1.35%) |
Apr 16, 2015 | 37.81 | 37.98 | 37.78 | 37.81 | 1,534,994 | -0.19(-0.50%) |
Apr 15, 2015 | 38.03 | 38.26 | 37.99 | 38.00 | 1,815,341 | -0.03(-0.08%) |
Apr 14, 2015 | 37.82 | 38.06 | 37.74 | 38.03 | 1,965,709 | +0.06(+0.16%) |
Apr 13, 2015 | 37.73 | 38.05 | 37.68 | 37.97 | 1,508,974 | +0.11(+0.29%) |
Apr 10, 2015 | 37.70 | 37.91 | 37.70 | 37.86 | 1,298,027 | -0.06(-0.16%) |
Apr 09, 2015 | 37.84 | 38.07 | 37.76 | 37.92 | 2,827,219 | +0.25(+0.66%) |
Apr 08, 2015 | 37.44 | 37.92 | 37.43 | 37.67 | 2,333,051 | +0.33(+0.88%) |
Apr 07, 2015 | 37.58 | 37.76 | 37.33 | 37.34 | 2,290,420 | +0.04(+0.11%) |
Apr 06, 2015 | 36.91 | 37.35 | 36.86 | 37.30 | 1,014,412 | +0.22(+0.59%) |
Apr 02, 2015 | 37.08 | 37.08 | 37.08 | 0 | +0.19(+0.52%) | |
Apr 01, 2015 | 36.97 | 37.08 | 36.66 | 36.89 | 1,874,349 | +0.09(+0.24%) |
Mar 31, 2015 | 37.01 | 37.12 | 36.80 | 36.80 | 2,915,591 | -0.53(-1.42%) |
Mar 30, 2015 | 36.96 | 37.45 | 36.96 | 37.33 | 1,555,844 | +0.42(+1.14%) |
Mar 27, 2015 | 36.77 | 36.97 | 36.65 | 36.91 | 2,308,417 | +0.08(+0.22%) |
Mar 26, 2015 | 36.86 | 36.97 | 36.83 | 36.83 | 2,562,542 | -0.17(-0.46%) |
Mar 25, 2015 | 37.23 | 37.26 | 36.95 | 37.00 | 3,370,108 | -0.20(-0.54%) |
Mar 24, 2015 | 36.98 | 37.22 | 36.96 | 37.20 | 2,430,839 | +0.12(+0.32%) |
Mar 23, 2015 | 37.11 | 37.22 | 36.97 | 37.08 | 1,438,427 | +0.06(+0.16%) |
Mar 20, 2015 | 36.76 | 37.06 | 36.63 | 37.02 | 2,770,367 | +0.37(+1.01%) |
Mar 19, 2015 | 36.97 | 37.04 | 36.60 | 36.65 | 2,076,220 | -0.28(-0.76%) |
Mar 18, 2015 | 36.81 | 37.02 | 36.58 | 36.93 | 3,655,581 | +0.10(+0.27%) |
Mar 17, 2015 | 36.55 | 36.94 | 36.43 | 36.83 | 1,796,550 | +0.05(+0.14%) |
Mar 16, 2015 | 36.33 | 36.85 | 36.32 | 36.78 | 1,942,558 | +0.59(+1.63%) |
Mar 13, 2015 | 36.06 | 36.23 | 35.90 | 36.19 | 2,044,440 | -0.01(-0.03%) |
Mar 12, 2015 | 35.83 | 36.23 | 35.82 | 36.20 | 1,996,725 | +0.61(+1.71%) |
Mar 11, 2015 | 35.45 | 35.75 | 35.38 | 35.59 | 2,594,615 | -0.08(-0.22%) |
Mar 10, 2015 | 35.97 | 36.03 | 35.65 | 35.67 | 4,208,978 | -0.76(-2.09%) |
Mar 09, 2015 | 36.54 | 36.64 | 36.35 | 36.43 | 2,717,136 | -0.23(-0.63%) |
Mar 06, 2015 | 36.55 | 36.85 | 36.43 | 36.66 | 5,180,800 | -0.05(-0.14%) |
Mar 05, 2015 | 36.67 | 36.73 | 36.47 | 36.71 | 3,421,992 | +0.06(+0.16%) |
Mar 04, 2015 | 36.67 | 36.22 | 36.65 | 6,591,752 | +0.43(+1.19%) | |
Mar 03, 2015 | 36.09 | 36.22 | 3,150,910 | -0.32(-0.88%) |