Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.56 | 35.71 | 35.13 | 35.19 | 221,707 | -0.41(-1.16%) |
May 28, 2015 | 35.27 | 35.73 | 35.21 | 35.60 | 597,580 | +0.21(+0.58%) |
May 27, 2015 | 34.98 | 35.42 | 34.73 | 35.39 | 400,109 | +0.59(+1.69%) |
May 26, 2015 | 34.96 | 34.96 | 34.38 | 34.80 | 308,485 | -0.38(-1.07%) |
May 22, 2015 | 35.29 | 35.18 | 35.18 | 35.18 | 146,115 | -0.18(-0.50%) |
May 21, 2015 | 35.07 | 35.43 | 34.98 | 35.35 | 192,454 | +0.36(+1.03%) |
May 20, 2015 | 34.94 | 35.23 | 34.76 | 34.99 | 270,567 | +0.06(+0.17%) |
May 19, 2015 | 35.16 | 35.41 | 34.81 | 34.94 | 363,091 | -0.41(-1.15%) |
May 18, 2015 | 34.96 | 35.47 | 34.85 | 35.34 | 180,263 | +0.22(+0.63%) |
May 15, 2015 | 34.72 | 35.32 | 34.60 | 35.12 | 196,374 | +0.50(+1.45%) |
May 14, 2015 | 34.71 | 34.79 | 34.35 | 34.62 | 256,108 | +0.12(+0.35%) |
May 13, 2015 | 34.78 | 34.78 | 34.39 | 34.50 | 325,660 | -0.09(-0.25%) |
May 12, 2015 | 34.72 | 34.98 | 34.34 | 34.58 | 212,386 | -0.28(-0.82%) |
May 11, 2015 | 34.97 | 35.45 | 34.75 | 34.87 | 261,153 | -0.22(-0.62%) |
May 08, 2015 | 35.26 | 35.54 | 34.95 | 35.09 | 282,120 | +0.18(+0.52%) |
May 07, 2015 | 34.80 | 35.04 | 34.51 | 34.91 | 404,527 | -0.47(-1.34%) |
May 06, 2015 | 35.77 | 35.86 | 34.99 | 35.38 | 321,821 | -0.35(-0.98%) |
May 05, 2015 | 36.61 | 36.61 | 35.46 | 35.73 | 409,775 | -0.52(-1.43%) |
May 04, 2015 | 35.92 | 36.57 | 35.92 | 36.25 | 238,475 | +0.35(+0.98%) |
May 01, 2015 | 35.99 | 36.28 | 35.56 | 35.90 | 255,403 | -0.09(-0.24%) |
Apr 30, 2015 | 36.72 | 36.93 | 35.80 | 35.99 | 364,471 | -0.97(-2.63%) |
Apr 29, 2015 | 36.92 | 37.10 | 36.69 | 36.96 | 185,197 | -0.29(-0.78%) |
Apr 28, 2015 | 36.52 | 37.43 | 36.38 | 37.25 | 246,788 | +0.71(+1.94%) |
Apr 27, 2015 | 37.32 | 37.60 | 36.21 | 36.54 | 265,971 | -0.76(-2.04%) |
Apr 24, 2015 | 36.95 | 37.49 | 36.90 | 37.30 | 137,726 | +0.31(+0.83%) |
Apr 23, 2015 | 36.70 | 37.02 | 36.52 | 36.99 | 155,481 | +0.25(+0.68%) |
Apr 22, 2015 | 36.95 | 36.95 | 36.25 | 36.75 | 176,147 | -0.24(-0.65%) |
Apr 21, 2015 | 37.59 | 37.59 | 36.87 | 36.99 | 142,347 | -0.44(-1.17%) |
Apr 20, 2015 | 36.89 | 37.89 | 36.89 | 37.42 | 182,264 | +0.82(+2.23%) |
Apr 17, 2015 | 36.89 | 37.06 | 36.48 | 36.61 | 233,055 | -0.58(-1.57%) |
Apr 16, 2015 | 37.55 | 37.68 | 36.96 | 37.19 | 186,206 | -0.38(-1.01%) |
Apr 15, 2015 | 37.48 | 37.91 | 37.48 | 37.57 | 157,160 | +0.28(+0.76%) |
Apr 14, 2015 | 37.26 | 37.48 | 37.11 | 37.29 | 170,718 | +0.23(+0.63%) |
Apr 13, 2015 | 37.49 | 37.73 | 37.03 | 37.05 | 147,656 | -0.51(-1.36%) |
Apr 10, 2015 | 37.42 | 37.83 | 37.27 | 37.56 | 146,050 | +0.45(+1.20%) |
Apr 09, 2015 | 37.59 | 37.65 | 36.90 | 37.12 | 225,864 | -0.65(-1.72%) |
Apr 08, 2015 | 37.83 | 37.84 | 37.39 | 37.77 | 182,259 | +0.05(+0.14%) |
Apr 07, 2015 | 38.24 | 38.42 | 37.69 | 37.72 | 232,346 | -0.76(-1.97%) |
Apr 06, 2015 | 37.72 | 38.67 | 37.66 | 38.48 | 310,088 | +0.72(+1.91%) |
Apr 02, 2015 | 37.24 | 37.75 | 37.75 | 37.75 | 262,569 | +0.56(+1.51%) |
Apr 01, 2015 | 36.76 | 37.21 | 36.38 | 37.19 | 201,673 | +0.37(+0.99%) |
Mar 31, 2015 | 36.84 | 37.08 | 36.34 | 36.83 | 340,362 | -0.14(-0.38%) |
Mar 30, 2015 | 36.69 | 37.13 | 36.53 | 36.96 | 174,845 | +0.42(+1.16%) |
Mar 27, 2015 | 36.58 | 36.81 | 36.34 | 36.54 | 172,004 | +0.01(+0.02%) |
Mar 26, 2015 | 37.07 | 37.31 | 36.50 | 36.53 | 185,865 | -0.54(-1.46%) |
Mar 25, 2015 | 37.59 | 37.88 | 37.02 | 37.07 | 192,211 | -0.42(-1.11%) |
Mar 24, 2015 | 37.75 | 37.88 | 37.12 | 37.49 | 226,287 | -0.40(-1.06%) |
Mar 23, 2015 | 37.86 | 38.04 | 37.54 | 37.89 | 236,009 | +0.01(+0.04%) |
Mar 20, 2015 | 37.09 | 37.99 | 37.08 | 37.88 | 1,039,804 | +0.96(+2.59%) |
Mar 19, 2015 | 37.45 | 38.18 | 36.91 | 36.92 | 321,837 | -0.72(-1.92%) |
Mar 18, 2015 | 36.42 | 37.81 | 36.07 | 37.64 | 282,034 | +1.31(+3.62%) |
Mar 17, 2015 | 35.84 | 36.39 | 35.84 | 36.33 | 383,961 | +0.44(+1.22%) |
Mar 16, 2015 | 35.59 | 36.29 | 35.56 | 35.89 | 317,473 | +0.52(+1.47%) |
Mar 13, 2015 | 36.27 | 36.27 | 35.33 | 35.37 | 419,942 | -0.94(-2.59%) |
Mar 12, 2015 | 35.45 | 36.43 | 35.45 | 36.31 | 443,496 | +1.15(+3.28%) |
Mar 11, 2015 | 35.34 | 35.67 | 34.96 | 35.16 | 380,939 | -0.04(-0.12%) |
Mar 10, 2015 | 35.26 | 35.62 | 35.06 | 35.20 | 276,517 | -0.18(-0.50%) |
Mar 09, 2015 | 35.60 | 35.75 | 35.37 | 35.38 | 221,881 | -0.16(-0.45%) |
Mar 06, 2015 | 36.12 | 36.19 | 35.23 | 35.54 | 355,185 | -1.11(-3.03%) |
Mar 05, 2015 | 36.63 | 36.90 | 36.44 | 36.65 | 165,470 | +0.14(+0.38%) |
Mar 04, 2015 | 36.13 | 36.62 | 35.97 | 36.51 | 421,490 | +0.19(+0.52%) |
Mar 03, 2015 | 35.97 | 36.53 | 35.72 | 36.32 | 288,277 | +0.18(+0.48%) |