Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.83 | 36.63 | 35.59 | 36.49 | 269,277 | +0.67(+1.86%) |
May 28, 2015 | 36.45 | 36.45 | 35.21 | 35.83 | 314,935 | -0.74(-2.02%) |
May 27, 2015 | 36.69 | 36.94 | 36.13 | 36.57 | 284,925 | +0.01(+0.04%) |
May 26, 2015 | 37.40 | 37.58 | 36.49 | 36.55 | 142,004 | -1.09(-2.90%) |
May 22, 2015 | 37.91 | 37.65 | 37.65 | 37.65 | 139,454 | -0.27(-0.72%) |
May 21, 2015 | 37.52 | 38.27 | 37.43 | 37.92 | 132,431 | +0.32(+0.85%) |
May 20, 2015 | 37.61 | 37.72 | 37.19 | 37.60 | 182,175 | +0.06(+0.16%) |
May 19, 2015 | 37.96 | 38.06 | 37.23 | 37.54 | 155,760 | -0.37(-0.98%) |
May 18, 2015 | 37.63 | 38.07 | 37.04 | 37.91 | 235,980 | +0.09(+0.25%) |
May 15, 2015 | 37.60 | 37.91 | 37.13 | 37.82 | 135,990 | +0.27(+0.72%) |
May 14, 2015 | 37.53 | 37.97 | 37.14 | 37.55 | 247,281 | +0.10(+0.27%) |
May 13, 2015 | 37.27 | 38.16 | 37.27 | 37.44 | 272,922 | -0.27(-0.72%) |
May 12, 2015 | 37.53 | 38.02 | 36.95 | 37.72 | 245,234 | -0.06(-0.16%) |
May 11, 2015 | 37.63 | 38.11 | 37.46 | 37.78 | 187,976 | +0.12(+0.32%) |
May 08, 2015 | 38.11 | 38.14 | 37.27 | 37.66 | 203,934 | +0.01(+0.02%) |
May 07, 2015 | 37.47 | 37.88 | 37.05 | 37.65 | 274,383 | +0.22(+0.58%) |
May 06, 2015 | 37.49 | 37.70 | 36.04 | 37.43 | 466,083 | +0.48(+1.30%) |
May 05, 2015 | 36.87 | 38.61 | 35.85 | 36.95 | 1,310,257 | -2.59(-6.54%) |
May 04, 2015 | 37.03 | 39.68 | 36.80 | 39.54 | 949,398 | +2.50(+6.74%) |
May 01, 2015 | 37.03 | 37.36 | 36.55 | 37.04 | 207,567 | +0.03(+0.09%) |
Apr 30, 2015 | 37.43 | 37.65 | 36.77 | 37.01 | 272,566 | -0.73(-1.93%) |
Apr 29, 2015 | 37.30 | 38.06 | 36.67 | 37.74 | 241,866 | +0.11(+0.29%) |
Apr 28, 2015 | 37.41 | 37.86 | 37.18 | 37.63 | 141,315 | +0.05(+0.14%) |
Apr 27, 2015 | 38.09 | 38.74 | 37.37 | 37.57 | 205,713 | -0.36(-0.94%) |
Apr 24, 2015 | 37.95 | 38.18 | 37.42 | 37.93 | 206,925 | -0.02(-0.05%) |
Apr 23, 2015 | 37.10 | 38.03 | 36.91 | 37.95 | 515,473 | +1.71(+4.73%) |
Apr 22, 2015 | 36.26 | 36.56 | 35.48 | 36.24 | 144,206 | +0.08(+0.22%) |
Apr 21, 2015 | 37.09 | 37.12 | 36.03 | 36.16 | 170,304 | -0.83(-2.25%) |
Apr 20, 2015 | 36.87 | 37.14 | 36.56 | 36.99 | 187,780 | +0.22(+0.59%) |
Apr 17, 2015 | 36.43 | 36.78 | 36.12 | 36.77 | 267,942 | +0.13(+0.35%) |
Apr 16, 2015 | 36.14 | 37.01 | 35.76 | 36.64 | 333,667 | +0.51(+1.40%) |
Apr 15, 2015 | 34.10 | 36.70 | 34.10 | 36.14 | 1,086,256 | +3.06(+9.25%) |
Apr 14, 2015 | 32.55 | 33.25 | 31.99 | 33.08 | 269,838 | +0.59(+1.83%) |
Apr 13, 2015 | 32.15 | 32.68 | 32.15 | 32.48 | 203,567 | +0.22(+0.69%) |
Apr 10, 2015 | 32.29 | 32.59 | 32.08 | 32.26 | 168,297 | -0.10(-0.31%) |
Apr 09, 2015 | 32.68 | 32.75 | 32.08 | 32.36 | 167,041 | -0.19(-0.58%) |
Apr 08, 2015 | 32.59 | 32.75 | 32.25 | 32.55 | 426,208 | -0.07(-0.23%) |
Apr 07, 2015 | 33.23 | 33.27 | 32.51 | 32.62 | 222,297 | -0.71(-2.13%) |
Apr 06, 2015 | 33.42 | 33.83 | 33.08 | 33.33 | 139,910 | -0.11(-0.34%) |
Apr 02, 2015 | 33.35 | 33.45 | 33.45 | 33.45 | 180,098 | +0.04(+0.12%) |
Apr 01, 2015 | 33.35 | 34.20 | 32.93 | 33.41 | 243,086 | -0.10(-0.30%) |
Mar 31, 2015 | 33.17 | 34.40 | 32.90 | 33.51 | 318,395 | +0.15(+0.45%) |
Mar 30, 2015 | 33.96 | 34.40 | 33.32 | 33.36 | 180,000 | -0.55(-1.63%) |
Mar 27, 2015 | 33.33 | 34.42 | 33.33 | 33.91 | 224,503 | +0.51(+1.54%) |
Mar 26, 2015 | 33.05 | 33.44 | 32.45 | 33.40 | 233,085 | +0.20(+0.61%) |
Mar 25, 2015 | 33.96 | 34.06 | 33.19 | 33.20 | 231,248 | -0.74(-2.19%) |
Mar 24, 2015 | 33.56 | 34.10 | 33.46 | 33.94 | 281,784 | +0.38(+1.13%) |
Mar 23, 2015 | 34.06 | 34.06 | 33.13 | 33.56 | 556,831 | -0.54(-1.58%) |
Mar 20, 2015 | 34.37 | 34.82 | 34.10 | 34.10 | 447,436 | -0.12(-0.36%) |
Mar 19, 2015 | 34.46 | 34.59 | 33.84 | 34.23 | 320,428 | -0.41(-1.17%) |
Mar 18, 2015 | 34.44 | 35.03 | 34.18 | 34.63 | 246,072 | +0.04(+0.12%) |
Mar 17, 2015 | 34.62 | 34.97 | 34.25 | 34.59 | 333,242 | -0.14(-0.41%) |
Mar 16, 2015 | 35.31 | 35.74 | 34.59 | 34.73 | 388,476 | -0.57(-1.61%) |
Mar 13, 2015 | 35.56 | 36.01 | 35.12 | 35.30 | 215,081 | -0.30(-0.85%) |
Mar 12, 2015 | 35.24 | 36.08 | 35.11 | 35.60 | 243,183 | +0.52(+1.48%) |
Mar 11, 2015 | 35.15 | 35.34 | 34.72 | 35.08 | 246,786 | -0.11(-0.31%) |
Mar 10, 2015 | 35.97 | 36.02 | 34.18 | 35.19 | 487,510 | -1.05(-2.90%) |
Mar 09, 2015 | 37.14 | 37.51 | 36.03 | 36.24 | 377,573 | -0.90(-2.41%) |
Mar 06, 2015 | 36.83 | 37.51 | 36.52 | 37.14 | 455,725 | -0.01(-0.02%) |
Mar 05, 2015 | 36.74 | 37.77 | 36.74 | 37.14 | 502,131 | +0.37(+1.01%) |
Mar 04, 2015 | 35.55 | 37.00 | 35.47 | 36.77 | 920,037 | +1.31(+3.68%) |
Mar 03, 2015 | 35.47 | 35.52 | 34.60 | 35.47 | 541,644 | -0.17(-0.49%) |