Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.58 | 37.71 | 37.30 | 37.58 | 2,685,484 | -0.13(-0.33%) |
May 28, 2015 | 37.77 | 37.87 | 37.58 | 37.71 | 1,476,200 | -0.11(-0.29%) |
May 27, 2015 | 37.44 | 37.92 | 37.43 | 37.82 | 1,732,321 | +0.31(+0.83%) |
May 26, 2015 | 37.81 | 37.92 | 37.30 | 37.51 | 1,844,023 | -0.42(-1.10%) |
May 22, 2015 | 38.22 | 37.92 | 37.92 | 37.92 | 1,777,002 | -0.30(-0.80%) |
May 21, 2015 | 38.30 | 38.33 | 38.12 | 38.23 | 1,328,926 | -0.02(-0.04%) |
May 20, 2015 | 38.31 | 38.55 | 38.14 | 38.24 | 1,534,291 | -0.04(-0.10%) |
May 19, 2015 | 38.12 | 38.35 | 37.93 | 38.28 | 1,471,390 | +0.16(+0.42%) |
May 18, 2015 | 37.77 | 38.23 | 37.77 | 38.12 | 2,130,064 | +0.25(+0.67%) |
May 15, 2015 | 38.10 | 38.14 | 37.73 | 37.87 | 1,623,959 | -0.11(-0.29%) |
May 14, 2015 | 37.47 | 38.00 | 37.44 | 37.98 | 2,038,598 | +0.73(+1.96%) |
May 13, 2015 | 37.38 | 37.62 | 37.18 | 37.25 | 1,465,648 | -0.03(-0.07%) |
May 12, 2015 | 37.23 | 37.49 | 36.92 | 37.27 | 2,397,297 | -0.05(-0.13%) |
May 11, 2015 | 37.27 | 37.54 | 37.20 | 37.32 | 2,110,780 | -0.05(-0.12%) |
May 08, 2015 | 37.38 | 37.70 | 37.29 | 37.37 | 1,911,807 | +0.25(+0.68%) |
May 07, 2015 | 36.97 | 37.30 | 36.84 | 37.12 | 2,079,021 | +0.14(+0.37%) |
May 06, 2015 | 37.04 | 37.22 | 36.69 | 36.98 | 2,699,695 | -0.07(-0.18%) |
May 05, 2015 | 37.24 | 37.24 | 36.72 | 37.05 | 2,954,915 | -0.23(-0.61%) |
May 04, 2015 | 36.94 | 37.39 | 36.88 | 37.27 | 4,446,127 | +0.41(+1.11%) |
May 01, 2015 | 36.61 | 36.97 | 36.55 | 36.87 | 2,434,308 | +0.35(+0.95%) |
Apr 30, 2015 | 36.72 | 36.94 | 36.37 | 36.52 | 2,290,306 | -0.34(-0.91%) |
Apr 29, 2015 | 36.97 | 37.07 | 36.70 | 36.86 | 1,823,424 | -0.33(-0.88%) |
Apr 28, 2015 | 37.09 | 37.23 | 36.81 | 37.18 | 1,726,016 | -0.01(-0.02%) |
Apr 27, 2015 | 37.24 | 37.26 | 36.91 | 37.19 | 2,217,056 | +0.04(+0.10%) |
Apr 24, 2015 | 37.37 | 37.37 | 36.66 | 37.15 | 1,750,226 | -0.22(-0.58%) |
Apr 23, 2015 | 37.06 | 37.52 | 36.99 | 37.37 | 1,464,631 | +0.18(+0.48%) |
Apr 22, 2015 | 37.17 | 37.31 | 36.82 | 37.19 | 1,652,227 | +0.17(+0.45%) |
Apr 21, 2015 | 37.55 | 37.58 | 37.00 | 37.03 | 1,999,999 | +0.06(+0.16%) |
Apr 20, 2015 | 36.63 | 37.03 | 36.48 | 36.97 | 1,851,968 | +0.53(+1.45%) |
Apr 17, 2015 | 36.77 | 36.97 | 36.23 | 36.44 | 2,834,372 | -0.57(-1.55%) |
Apr 16, 2015 | 36.83 | 37.12 | 36.69 | 37.01 | 1,588,426 | +0.05(+0.12%) |
Apr 15, 2015 | 36.95 | 37.11 | 36.83 | 36.97 | 1,460,493 | +0.06(+0.16%) |
Apr 14, 2015 | 36.78 | 37.12 | 36.78 | 36.91 | 1,231,137 | -0.12(-0.33%) |
Apr 13, 2015 | 37.27 | 37.42 | 36.99 | 37.03 | 1,613,503 | -0.17(-0.45%) |
Apr 10, 2015 | 37.43 | 37.44 | 37.14 | 37.19 | 1,821,763 | -0.08(-0.22%) |
Apr 09, 2015 | 37.29 | 37.34 | 36.82 | 37.27 | 1,512,704 | +0.04(+0.10%) |
Apr 08, 2015 | 37.08 | 37.40 | 36.92 | 37.24 | 2,820,810 | +0.15(+0.41%) |
Apr 07, 2015 | 37.12 | 37.28 | 37.08 | 37.09 | 2,537,140 | -0.05(-0.14%) |
Apr 06, 2015 | 37.43 | 37.49 | 37.05 | 37.14 | 2,945,057 | -0.03(-0.08%) |
Apr 02, 2015 | 37.59 | 37.17 | 37.17 | 37.17 | 2,396,689 | -0.18(-0.49%) |
Apr 01, 2015 | 37.15 | 37.40 | 36.75 | 37.35 | 3,093,373 | -0.09(-0.24%) |
Mar 31, 2015 | 37.67 | 37.78 | 37.44 | 37.44 | 2,383,543 | -0.30(-0.79%) |
Mar 30, 2015 | 37.52 | 37.83 | 37.49 | 37.74 | 1,792,092 | +0.35(+0.93%) |
Mar 27, 2015 | 36.89 | 37.47 | 36.80 | 37.40 | 2,894,949 | +0.41(+1.10%) |
Mar 26, 2015 | 36.90 | 37.23 | 36.64 | 36.99 | 3,298,355 | -0.14(-0.39%) |
Mar 25, 2015 | 38.35 | 38.45 | 37.12 | 37.13 | 5,107,846 | -1.58(-4.09%) |
Mar 24, 2015 | 38.72 | 38.88 | 38.57 | 38.72 | 3,346,884 | +0.03(+0.08%) |
Mar 23, 2015 | 38.99 | 39.03 | 38.69 | 38.69 | 2,275,738 | -0.27(-0.70%) |
Mar 20, 2015 | 38.94 | 39.02 | 38.72 | 38.96 | 3,018,733 | +0.29(+0.74%) |
Mar 19, 2015 | 38.75 | 38.87 | 38.51 | 38.67 | 1,667,380 | -0.05(-0.12%) |
Mar 18, 2015 | 38.49 | 38.93 | 38.01 | 38.72 | 3,198,395 | +0.22(+0.57%) |
Mar 17, 2015 | 38.35 | 38.52 | 38.23 | 38.50 | 2,065,041 | +0.00(+0.01%) |
Mar 16, 2015 | 37.94 | 38.53 | 37.80 | 38.49 | 2,596,879 | +0.82(+2.17%) |
Mar 13, 2015 | 37.79 | 37.92 | 37.33 | 37.67 | 2,407,135 | -0.26(-0.68%) |
Mar 12, 2015 | 37.17 | 37.95 | 37.13 | 37.93 | 3,142,471 | +0.96(+2.59%) |
Mar 11, 2015 | 36.99 | 37.11 | 36.84 | 36.97 | 2,800,042 | -0.01(-0.02%) |
Mar 10, 2015 | 36.85 | 37.21 | 36.65 | 36.98 | 3,539,275 | -0.21(-0.57%) |
Mar 09, 2015 | 36.95 | 37.28 | 36.92 | 37.19 | 1,956,660 | +0.25(+0.67%) |
Mar 06, 2015 | 36.97 | 37.18 | 36.29 | 36.94 | 2,762,041 | -0.17(-0.47%) |
Mar 05, 2015 | 36.79 | 37.12 | 36.71 | 37.12 | 2,340,083 | +0.29(+0.80%) |
Mar 04, 2015 | 37.13 | 37.23 | 36.74 | 36.82 | 2,814,088 | -0.41(-1.09%) |
Mar 03, 2015 | 37.74 | 38.04 | 37.03 | 37.23 | 6,322,019 | -0.81(-2.12%) |