Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.10 | 38.34 | 37.89 | 38.13 | 20,144 | -0.05(-0.12%) |
May 28, 2015 | 37.96 | 38.21 | 37.95 | 38.18 | 27,928 | +0.38(+1.01%) |
May 27, 2015 | 37.58 | 37.87 | 37.58 | 37.80 | 10,268 | +0.33(+0.89%) |
May 26, 2015 | 37.79 | 37.79 | 37.32 | 37.47 | 11,774 | -0.38(-1.01%) |
May 22, 2015 | 37.63 | 37.85 | 37.85 | 37.85 | 5,866 | +0.07(+0.18%) |
May 21, 2015 | 37.69 | 37.83 | 37.62 | 37.78 | 5,875 | +0.01(+0.03%) |
May 20, 2015 | 37.72 | 37.91 | 37.68 | 37.77 | 13,489 | -0.10(-0.25%) |
May 19, 2015 | 37.87 | 37.95 | 37.76 | 37.87 | 15,355 | -0.02(-0.05%) |
May 18, 2015 | 37.58 | 37.89 | 37.53 | 37.89 | 8,419 | +0.36(+0.97%) |
May 15, 2015 | 37.52 | 37.52 | 37.38 | 37.52 | 27,313 | +0.04(+0.10%) |
May 14, 2015 | 37.22 | 37.48 | 37.22 | 37.48 | 11,720 | +0.41(+1.11%) |
May 13, 2015 | 37.11 | 37.25 | 37.06 | 37.07 | 10,914 | +0.01(+0.03%) |
May 12, 2015 | 37.13 | 37.15 | 36.72 | 37.06 | 21,753 | -0.16(-0.44%) |
May 11, 2015 | 37.15 | 37.34 | 37.15 | 37.23 | 37,851 | +0.12(+0.33%) |
May 08, 2015 | 37.11 | 37.19 | 37.06 | 37.10 | 7,122 | +0.44(+1.20%) |
May 07, 2015 | 36.36 | 36.75 | 36.36 | 36.66 | 11,129 | +0.38(+1.05%) |
May 06, 2015 | 36.46 | 36.48 | 36.21 | 36.28 | 4,322 | -0.18(-0.50%) |
May 05, 2015 | 36.93 | 36.93 | 36.40 | 36.46 | 18,069 | -0.71(-1.90%) |
May 04, 2015 | 37.07 | 37.20 | 37.02 | 37.17 | 7,478 | +0.31(+0.84%) |
May 01, 2015 | 36.78 | 36.87 | 36.62 | 36.86 | 7,385 | +0.37(+1.02%) |
Apr 30, 2015 | 37.11 | 37.11 | 36.42 | 36.49 | 10,534 | -0.64(-1.73%) |
Apr 29, 2015 | 37.35 | 37.35 | 36.96 | 37.13 | 8,917 | -0.32(-0.86%) |
Apr 28, 2015 | 37.21 | 37.47 | 37.05 | 37.46 | 7,246 | +0.32(+0.85%) |
Apr 27, 2015 | 37.30 | 37.51 | 37.14 | 37.14 | 8,190 | -0.06(-0.15%) |
Apr 24, 2015 | 37.26 | 37.26 | 37.04 | 37.20 | 14,706 | +0.06(+0.15%) |
Apr 23, 2015 | 36.91 | 37.20 | 36.90 | 37.14 | 25,795 | +0.31(+0.83%) |
Apr 22, 2015 | 36.74 | 36.84 | 36.55 | 36.84 | 6,160 | +0.07(+0.18%) |
Apr 21, 2015 | 36.57 | 36.82 | 36.51 | 36.77 | 13,422 | +0.37(+1.02%) |
Apr 20, 2015 | 36.04 | 36.40 | 36.04 | 36.40 | 9,309 | +0.44(+1.22%) |
Apr 17, 2015 | 36.31 | 36.36 | 35.91 | 35.96 | 6,719 | -0.63(-1.72%) |
Apr 16, 2015 | 36.48 | 36.64 | 36.48 | 36.59 | 9,834 | +0.05(+0.13%) |
Apr 15, 2015 | 36.37 | 36.57 | 36.33 | 36.54 | 18,267 | +0.33(+0.92%) |
Apr 14, 2015 | 36.24 | 36.29 | 36.03 | 36.21 | 13,156 | +0.10(+0.29%) |
Apr 13, 2015 | 36.48 | 36.51 | 36.10 | 36.10 | 7,658 | -0.20(-0.55%) |
Apr 10, 2015 | 36.22 | 36.30 | 36.21 | 36.30 | 5,959 | +0.07(+0.19%) |
Apr 09, 2015 | 36.01 | 36.23 | 35.98 | 36.23 | 8,276 | +0.29(+0.81%) |
Apr 08, 2015 | 35.94 | 36.00 | 35.84 | 35.94 | 7,026 | +0.12(+0.33%) |
Apr 07, 2015 | 35.52 | 36.03 | 35.52 | 35.82 | 8,214 | +0.24(+0.67%) |
Apr 06, 2015 | 35.37 | 35.68 | 35.30 | 35.59 | 10,896 | +0.08(+0.22%) |
Apr 02, 2015 | 35.72 | 35.51 | 35.51 | 35.51 | 12,047 | -0.20(-0.57%) |
Apr 01, 2015 | 35.94 | 35.94 | 35.61 | 35.71 | 21,786 | -0.30(-0.82%) |
Mar 31, 2015 | 35.95 | 36.10 | 35.93 | 36.01 | 10,701 | +0.00(+0.00%) |
Mar 30, 2015 | 35.66 | 36.02 | 35.66 | 36.01 | 36,745 | +0.49(+1.37%) |
Mar 27, 2015 | 35.35 | 35.56 | 35.29 | 35.52 | 75,713 | +0.27(+0.76%) |
Mar 26, 2015 | 35.14 | 35.31 | 34.90 | 35.25 | 14,512 | -0.07(-0.19%) |
Mar 25, 2015 | 36.15 | 36.15 | 35.29 | 35.32 | 19,133 | -0.79(-2.18%) |
Mar 24, 2015 | 36.46 | 36.48 | 36.10 | 36.10 | 10,295 | -0.42(-1.15%) |
Mar 23, 2015 | 36.72 | 36.76 | 36.52 | 36.52 | 14,402 | -0.23(-0.62%) |
Mar 20, 2015 | 36.69 | 36.82 | 36.64 | 36.75 | 9,080 | +0.22(+0.60%) |
Mar 19, 2015 | 36.64 | 36.73 | 36.53 | 36.53 | 6,918 | -0.16(-0.44%) |
Mar 18, 2015 | 36.34 | 36.69 | 36.28 | 36.69 | 5,941 | +0.30(+0.81%) |
Mar 17, 2015 | 36.37 | 36.48 | 36.36 | 36.40 | 6,399 | -0.16(-0.44%) |
Mar 16, 2015 | 36.18 | 36.56 | 36.18 | 36.56 | 13,165 | +0.56(+1.56%) |
Mar 13, 2015 | 36.28 | 36.28 | 35.81 | 36.00 | 24,271 | -0.30(-0.82%) |
Mar 12, 2015 | 36.14 | 36.30 | 36.11 | 36.30 | 9,972 | +0.09(+0.24%) |
Mar 11, 2015 | 36.22 | 36.26 | 36.04 | 36.21 | 5,871 | +0.12(+0.34%) |
Mar 10, 2015 | 36.59 | 36.59 | 36.08 | 36.08 | 13,033 | -0.55(-1.51%) |
Mar 09, 2015 | 36.56 | 36.72 | 36.50 | 36.64 | 8,724 | +0.13(+0.37%) |
Mar 06, 2015 | 36.53 | 36.65 | 36.43 | 36.50 | 6,275 | -0.09(-0.23%) |
Mar 05, 2015 | 36.69 | 36.71 | 36.49 | 36.59 | 7,354 | -0.02(-0.05%) |
Mar 04, 2015 | 36.83 | 36.95 | 36.57 | 36.61 | 9,928 | -0.34(-0.93%) |
Mar 03, 2015 | 37.25 | 37.25 | 36.95 | 36.95 | 10,438 | -0.33(-0.89%) |