Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.00 | 37.75 | 36.93 | 37.74 | 238,160 | +0.62(+1.67%) |
May 28, 2015 | 37.15 | 37.30 | 36.71 | 37.12 | 158,232 | -0.04(-0.11%) |
May 27, 2015 | 37.39 | 37.70 | 37.05 | 37.16 | 266,640 | -0.48(-1.28%) |
May 26, 2015 | 37.79 | 37.79 | 37.58 | 37.64 | 217,463 | -0.16(-0.42%) |
May 25, 2015 | 37.64 | 37.80 | 37.61 | 37.80 | 79,681 | +0.29(+0.77%) |
May 22, 2015 | 37.60 | 37.60 | 37.41 | 37.51 | 307,694 | +0.01(+0.03%) |
May 21, 2015 | 37.60 | 37.60 | 37.38 | 37.50 | 177,740 | -0.05(-0.13%) |
May 20, 2015 | 37.82 | 37.82 | 37.25 | 37.55 | 176,796 | -0.08(-0.21%) |
May 19, 2015 | 37.55 | 37.73 | 37.44 | 37.63 | 146,759 | +0.08(+0.21%) |
May 15, 2015 | 37.55 | 37.55 | 37.55 | 0 | -0.05(-0.13%) | |
May 14, 2015 | 37.64 | 37.82 | 37.38 | 37.60 | 248,874 | -0.22(-0.58%) |
May 13, 2015 | 37.86 | 38.00 | 37.50 | 37.82 | 118,445 | -0.01(-0.03%) |
May 12, 2015 | 37.83 | 38.20 | 37.41 | 37.83 | 290,788 | -0.61(-1.59%) |
May 11, 2015 | 38.34 | 38.65 | 38.17 | 38.44 | 140,739 | +0.29(+0.76%) |
May 08, 2015 | 38.65 | 38.68 | 38.10 | 38.15 | 205,046 | -0.16(-0.42%) |
May 07, 2015 | 37.49 | 38.72 | 37.49 | 38.31 | 298,855 | +0.80(+2.13%) |
May 06, 2015 | 38.32 | 38.32 | 37.15 | 37.51 | 191,375 | -0.89(-2.32%) |
May 05, 2015 | 38.90 | 38.90 | 38.23 | 38.40 | 96,933 | -0.36(-0.93%) |
May 04, 2015 | 38.60 | 38.95 | 38.23 | 38.76 | 84,322 | +0.16(+0.41%) |
May 01, 2015 | 39.39 | 39.42 | 38.60 | 38.60 | 179,733 | -0.85(-2.15%) |
Apr 30, 2015 | 39.70 | 39.84 | 39.35 | 39.45 | 75,907 | -0.43(-1.08%) |
Apr 29, 2015 | 39.84 | 40.07 | 39.55 | 39.88 | 64,259 | +0.04(+0.10%) |
Apr 28, 2015 | 40.02 | 40.48 | 39.76 | 39.84 | 100,906 | -0.45(-1.12%) |
Apr 27, 2015 | 40.00 | 40.38 | 39.86 | 40.29 | 95,463 | +0.43(+1.08%) |
Apr 24, 2015 | 40.03 | 40.24 | 39.85 | 39.86 | 68,067 | -0.27(-0.67%) |
Apr 23, 2015 | 40.62 | 40.64 | 40.09 | 40.13 | 49,692 | -0.36(-0.89%) |
Apr 22, 2015 | 40.51 | 40.65 | 40.17 | 40.49 | 74,949 | +0.00(+0.00%) |
Apr 21, 2015 | 40.49 | 40.62 | 40.21 | 40.49 | 62,178 | +0.10(+0.25%) |
Apr 20, 2015 | 40.63 | 40.80 | 40.11 | 40.39 | 79,018 | -0.24(-0.59%) |
Apr 17, 2015 | 40.68 | 40.96 | 40.39 | 40.63 | 77,979 | -0.09(-0.22%) |
Apr 16, 2015 | 39.68 | 40.80 | 39.65 | 40.72 | 167,828 | +1.07(+2.70%) |
Apr 15, 2015 | 39.99 | 40.25 | 39.65 | 39.65 | 119,687 | -0.35(-0.88%) |
Apr 14, 2015 | 40.17 | 40.17 | 39.85 | 40.00 | 79,826 | +0.02(+0.05%) |
Apr 13, 2015 | 39.87 | 40.14 | 39.87 | 39.98 | 124,002 | +0.15(+0.38%) |
Apr 10, 2015 | 40.13 | 40.27 | 39.80 | 39.83 | 74,905 | -0.02(-0.05%) |
Apr 09, 2015 | 39.81 | 40.66 | 39.78 | 39.85 | 91,311 | +0.03(+0.08%) |
Apr 08, 2015 | 40.15 | 40.51 | 39.70 | 39.82 | 158,340 | -0.46(-1.14%) |
Apr 07, 2015 | 41.10 | 41.30 | 40.16 | 40.28 | 124,122 | -1.12(-2.71%) |
Apr 06, 2015 | 41.94 | 41.94 | 41.40 | 41.40 | 82,468 | -0.38(-0.91%) |
Apr 02, 2015 | 41.78 | 41.78 | 41.78 | 0 | +0.33(+0.80%) | |
Apr 01, 2015 | 40.00 | 41.45 | 39.82 | 41.45 | 257,848 | +1.45(+3.63%) |
Mar 31, 2015 | 39.99 | 40.32 | 39.87 | 40.00 | 193,383 | +0.05(+0.13%) |
Mar 30, 2015 | 40.38 | 40.40 | 39.75 | 39.95 | 89,075 | -0.47(-1.16%) |
Mar 27, 2015 | 39.86 | 40.50 | 39.75 | 40.42 | 80,725 | +0.59(+1.48%) |
Mar 26, 2015 | 39.78 | 40.25 | 39.44 | 39.83 | 94,974 | +0.03(+0.08%) |
Mar 25, 2015 | 39.55 | 40.00 | 39.55 | 39.80 | 137,410 | -0.04(-0.10%) |
Mar 24, 2015 | 38.82 | 40.04 | 38.82 | 39.84 | 201,183 | +0.76(+1.94%) |
Mar 23, 2015 | 38.24 | 39.08 | 37.81 | 39.08 | 205,208 | +0.93(+2.44%) |
Mar 20, 2015 | 39.10 | 39.13 | 37.99 | 38.15 | 256,791 | -0.77(-1.98%) |
Mar 19, 2015 | 38.57 | 39.07 | 38.47 | 38.92 | 92,435 | +0.52(+1.35%) |
Mar 18, 2015 | 38.50 | 38.65 | 38.16 | 38.40 | 101,165 | +0.00(+0.00%) |
Mar 17, 2015 | 38.00 | 38.64 | 38.00 | 38.40 | 148,547 | +0.29(+0.76%) |
Mar 16, 2015 | 38.84 | 39.30 | 38.08 | 38.11 | 115,132 | -0.55(-1.42%) |
Mar 13, 2015 | 38.26 | 38.66 | 38.01 | 38.66 | 78,093 | +0.43(+1.12%) |
Mar 12, 2015 | 37.70 | 38.67 | 37.55 | 38.23 | 153,832 | +0.55(+1.46%) |
Mar 11, 2015 | 37.24 | 37.86 | 37.24 | 37.68 | 105,055 | +0.30(+0.80%) |
Mar 10, 2015 | 37.69 | 37.70 | 36.85 | 37.38 | 223,808 | -0.42(-1.11%) |
Mar 09, 2015 | 38.28 | 38.35 | 37.80 | 37.80 | 144,133 | -0.60(-1.56%) |
Mar 06, 2015 | 38.54 | 38.88 | 38.10 | 38.40 | 166,589 | -0.19(-0.49%) |
Mar 05, 2015 | 38.92 | 39.14 | 38.51 | 38.59 | 172,457 | -0.41(-1.05%) |
Mar 04, 2015 | 39.00 | 38.63 | 39.00 | 101,862 | +0.21(+0.54%) | |
Mar 03, 2015 | 38.42 | 38.79 | 172,583 | -0.31(-0.79%) |