Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.72 | 36.81 | 36.40 | 36.53 | 213,820 | -0.34(-0.92%) |
May 28, 2015 | 36.75 | 36.88 | 36.60 | 36.87 | 185,546 | -0.13(-0.36%) |
May 27, 2015 | 36.67 | 37.04 | 36.67 | 37.00 | 577,448 | +0.27(+0.73%) |
May 26, 2015 | 37.00 | 37.12 | 36.68 | 36.73 | 185,110 | -0.66(-1.77%) |
May 22, 2015 | 37.44 | 37.39 | 37.39 | 37.39 | 130,843 | -0.14(-0.38%) |
May 21, 2015 | 37.36 | 37.60 | 37.34 | 37.54 | 256,912 | +0.14(+0.38%) |
May 20, 2015 | 37.30 | 37.53 | 37.27 | 37.39 | 681,970 | +0.02(+0.06%) |
May 19, 2015 | 37.39 | 37.46 | 37.33 | 37.37 | 673,397 | -0.13(-0.34%) |
May 18, 2015 | 37.46 | 37.51 | 37.42 | 37.50 | 1,048,582 | -0.17(-0.46%) |
May 15, 2015 | 37.43 | 37.67 | 37.41 | 37.67 | 310,711 | +0.12(+0.32%) |
May 14, 2015 | 37.50 | 37.58 | 37.40 | 37.55 | 660,849 | +0.38(+1.02%) |
May 13, 2015 | 37.31 | 37.39 | 37.12 | 37.17 | 125,207 | +0.20(+0.53%) |
May 12, 2015 | 36.94 | 37.07 | 36.85 | 36.98 | 152,938 | -0.04(-0.10%) |
May 11, 2015 | 37.13 | 37.20 | 36.98 | 37.01 | 411,477 | -0.33(-0.88%) |
May 08, 2015 | 37.20 | 37.39 | 37.17 | 37.34 | 1,667,021 | +0.70(+1.92%) |
May 07, 2015 | 36.60 | 36.67 | 36.44 | 36.64 | 107,453 | -0.10(-0.28%) |
May 06, 2015 | 36.98 | 36.98 | 36.60 | 36.74 | 236,352 | -0.02(-0.04%) |
May 05, 2015 | 37.10 | 37.23 | 36.72 | 36.75 | 320,212 | -0.51(-1.38%) |
May 04, 2015 | 37.25 | 37.39 | 37.13 | 37.27 | 961,603 | +0.02(+0.04%) |
May 01, 2015 | 37.08 | 37.27 | 36.97 | 37.25 | 1,307,330 | +0.31(+0.83%) |
Apr 30, 2015 | 37.09 | 37.11 | 36.89 | 36.94 | 203,743 | -0.39(-1.04%) |
Apr 29, 2015 | 37.35 | 37.46 | 37.20 | 37.33 | 395,015 | -0.30(-0.80%) |
Apr 28, 2015 | 37.54 | 37.66 | 37.47 | 37.63 | 334,272 | +0.02(+0.05%) |
Apr 27, 2015 | 37.60 | 37.77 | 37.58 | 37.61 | 187,771 | +0.17(+0.45%) |
Apr 24, 2015 | 37.36 | 37.49 | 37.26 | 37.44 | 222,442 | +0.17(+0.47%) |
Apr 23, 2015 | 36.85 | 37.31 | 36.83 | 37.27 | 473,889 | +0.20(+0.53%) |
Apr 22, 2015 | 37.01 | 37.08 | 36.83 | 37.07 | 205,454 | +0.13(+0.36%) |
Apr 21, 2015 | 36.99 | 37.02 | 36.87 | 36.94 | 287,991 | +0.29(+0.80%) |
Apr 20, 2015 | 36.59 | 36.75 | 36.59 | 36.64 | 3,655,159 | +0.04(+0.11%) |
Apr 17, 2015 | 36.57 | 36.65 | 36.45 | 36.60 | 266,290 | -0.50(-1.36%) |
Apr 16, 2015 | 36.97 | 37.20 | 36.90 | 37.11 | 220,788 | +0.17(+0.47%) |
Apr 15, 2015 | 36.79 | 36.99 | 36.71 | 36.94 | 298,950 | +0.20(+0.54%) |
Apr 14, 2015 | 36.68 | 36.76 | 36.62 | 36.74 | 435,284 | +0.23(+0.64%) |
Apr 13, 2015 | 36.60 | 36.70 | 36.47 | 36.51 | 145,037 | -0.20(-0.55%) |
Apr 10, 2015 | 36.57 | 36.72 | 36.53 | 36.71 | 591,790 | +0.07(+0.19%) |
Apr 09, 2015 | 36.56 | 36.64 | 36.47 | 36.64 | 665,055 | +0.13(+0.37%) |
Apr 08, 2015 | 36.60 | 36.69 | 36.34 | 36.50 | 277,423 | +0.27(+0.74%) |
Apr 07, 2015 | 36.28 | 36.45 | 36.22 | 36.23 | 262,844 | -0.03(-0.09%) |
Apr 06, 2015 | 36.03 | 36.45 | 35.96 | 36.27 | 168,736 | +0.39(+1.08%) |
Apr 02, 2015 | 35.75 | 35.88 | 35.88 | 35.88 | 465,052 | +0.33(+0.93%) |
Apr 01, 2015 | 35.46 | 35.55 | 35.33 | 35.55 | 341,665 | +0.29(+0.83%) |
Mar 31, 2015 | 35.17 | 35.40 | 35.17 | 35.26 | 957,038 | -0.41(-1.15%) |
Mar 30, 2015 | 35.57 | 35.75 | 35.53 | 35.67 | 216,117 | +0.17(+0.47%) |
Mar 27, 2015 | 35.40 | 35.54 | 35.36 | 35.50 | 951,513 | +0.10(+0.29%) |
Mar 26, 2015 | 35.47 | 35.50 | 35.19 | 35.40 | 2,087,077 | -0.28(-0.80%) |
Mar 25, 2015 | 36.04 | 36.04 | 35.65 | 35.68 | 381,744 | -0.26(-0.72%) |
Mar 24, 2015 | 35.97 | 36.04 | 35.91 | 35.94 | 148,430 | +0.02(+0.04%) |
Mar 23, 2015 | 35.84 | 35.97 | 35.79 | 35.93 | 331,126 | +0.17(+0.49%) |
Mar 20, 2015 | 35.57 | 35.86 | 35.51 | 35.75 | 158,773 | +0.72(+2.05%) |
Mar 19, 2015 | 35.15 | 35.19 | 34.98 | 35.04 | 178,124 | -0.49(-1.38%) |
Mar 18, 2015 | 34.71 | 35.58 | 34.68 | 35.52 | 377,608 | +0.76(+2.20%) |
Mar 17, 2015 | 34.63 | 34.78 | 34.53 | 34.76 | 529,860 | +0.02(+0.05%) |
Mar 16, 2015 | 34.61 | 34.79 | 34.56 | 34.74 | 268,786 | +0.39(+1.12%) |
Mar 13, 2015 | 34.36 | 34.37 | 34.16 | 34.36 | 112,132 | -0.24(-0.68%) |
Mar 12, 2015 | 34.64 | 34.65 | 34.48 | 34.59 | 190,263 | +0.36(+1.06%) |
Mar 11, 2015 | 34.21 | 34.27 | 34.09 | 34.23 | 2,773,511 | +0.10(+0.30%) |
Mar 10, 2015 | 34.34 | 34.35 | 34.11 | 34.13 | 300,729 | -0.73(-2.10%) |
Mar 09, 2015 | 34.90 | 34.91 | 34.81 | 34.86 | 607,549 | -0.04(-0.11%) |
Mar 06, 2015 | 35.15 | 35.15 | 34.85 | 34.90 | 305,647 | -0.47(-1.34%) |
Mar 05, 2015 | 35.41 | 35.49 | 35.32 | 35.37 | 150,784 | +0.03(+0.09%) |
Mar 04, 2015 | 35.29 | 35.37 | 35.11 | 35.34 | 395,213 | -0.17(-0.48%) |
Mar 03, 2015 | 35.65 | 35.65 | 35.46 | 35.51 | 287,198 | -0.26(-0.72%) |