Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.59 | 35.84 | 35.31 | 35.35 | 79,377 | -0.36(-1.00%) |
May 28, 2015 | 35.41 | 35.77 | 35.12 | 35.71 | 72,158 | +0.14(+0.40%) |
May 27, 2015 | 35.65 | 35.77 | 35.28 | 35.56 | 99,860 | -0.03(-0.08%) |
May 26, 2015 | 36.09 | 36.09 | 35.30 | 35.59 | 73,371 | -0.78(-2.14%) |
May 22, 2015 | 36.62 | 36.37 | 36.37 | 36.37 | 71,100 | -0.38(-1.04%) |
May 21, 2015 | 36.44 | 36.86 | 36.38 | 36.75 | 77,240 | +0.33(+0.91%) |
May 20, 2015 | 36.43 | 36.83 | 35.85 | 36.42 | 105,848 | +0.09(+0.25%) |
May 19, 2015 | 36.22 | 36.55 | 35.93 | 36.33 | 58,419 | -0.24(-0.66%) |
May 18, 2015 | 35.71 | 36.69 | 35.71 | 36.57 | 90,657 | +0.64(+1.79%) |
May 15, 2015 | 36.00 | 36.27 | 35.68 | 35.93 | 77,152 | -0.06(-0.17%) |
May 14, 2015 | 35.73 | 36.22 | 35.70 | 35.99 | 69,081 | +0.31(+0.88%) |
May 13, 2015 | 35.87 | 36.21 | 35.25 | 35.68 | 106,231 | -0.21(-0.60%) |
May 12, 2015 | 35.95 | 35.95 | 34.99 | 35.89 | 100,610 | -0.06(-0.17%) |
May 11, 2015 | 35.82 | 36.35 | 35.68 | 35.96 | 68,126 | +0.13(+0.37%) |
May 08, 2015 | 36.13 | 36.48 | 35.73 | 35.82 | 75,387 | +0.12(+0.33%) |
May 07, 2015 | 35.66 | 35.97 | 35.42 | 35.71 | 46,069 | -0.05(-0.15%) |
May 06, 2015 | 35.28 | 35.84 | 34.84 | 35.76 | 71,195 | +0.79(+2.27%) |
May 05, 2015 | 35.57 | 36.37 | 34.51 | 34.97 | 90,851 | -0.45(-1.26%) |
May 04, 2015 | 35.45 | 35.72 | 35.29 | 35.41 | 80,447 | -0.04(-0.13%) |
May 01, 2015 | 35.01 | 35.67 | 34.97 | 35.46 | 94,087 | +0.45(+1.28%) |
Apr 30, 2015 | 35.82 | 35.95 | 34.80 | 35.01 | 139,216 | -1.14(-3.16%) |
Apr 29, 2015 | 36.48 | 36.64 | 36.08 | 36.15 | 54,908 | -0.60(-1.63%) |
Apr 28, 2015 | 36.22 | 36.81 | 35.99 | 36.75 | 69,858 | +0.59(+1.63%) |
Apr 27, 2015 | 36.14 | 36.80 | 36.01 | 36.16 | 43,044 | +0.00(+0.00%) |
Apr 24, 2015 | 36.11 | 36.35 | 35.94 | 36.16 | 51,261 | +0.00(+0.00%) |
Apr 23, 2015 | 35.88 | 36.44 | 35.88 | 36.16 | 54,394 | +0.12(+0.32%) |
Apr 22, 2015 | 36.02 | 36.29 | 35.71 | 36.05 | 39,025 | +0.02(+0.05%) |
Apr 21, 2015 | 35.93 | 36.25 | 35.56 | 36.03 | 66,725 | +0.05(+0.15%) |
Apr 20, 2015 | 36.04 | 36.37 | 35.81 | 35.97 | 107,384 | +0.09(+0.25%) |
Apr 17, 2015 | 36.03 | 36.23 | 35.62 | 35.88 | 123,596 | -0.46(-1.25%) |
Apr 16, 2015 | 36.66 | 36.76 | 36.28 | 36.34 | 80,766 | -0.38(-1.05%) |
Apr 15, 2015 | 36.24 | 37.14 | 36.13 | 36.72 | 79,496 | +0.68(+1.88%) |
Apr 14, 2015 | 35.97 | 36.21 | 35.72 | 36.05 | 55,492 | +0.12(+0.35%) |
Apr 13, 2015 | 35.97 | 36.26 | 35.91 | 35.92 | 50,587 | +0.00(+0.00%) |
Apr 10, 2015 | 35.50 | 36.10 | 35.50 | 35.92 | 69,215 | +0.42(+1.18%) |
Apr 09, 2015 | 35.71 | 35.90 | 35.08 | 35.50 | 62,057 | -0.23(-0.65%) |
Apr 08, 2015 | 35.58 | 35.95 | 35.38 | 35.73 | 57,365 | +0.08(+0.23%) |
Apr 07, 2015 | 35.87 | 36.02 | 35.62 | 35.65 | 119,401 | -0.29(-0.82%) |
Apr 06, 2015 | 35.20 | 36.08 | 35.20 | 35.95 | 187,408 | +0.65(+1.85%) |
Apr 02, 2015 | 35.65 | 35.30 | 35.30 | 35.30 | 134,586 | -0.40(-1.13%) |
Apr 01, 2015 | 35.38 | 35.76 | 35.15 | 35.70 | 87,905 | +0.20(+0.55%) |
Mar 31, 2015 | 35.66 | 35.82 | 35.36 | 35.50 | 116,865 | -0.50(-1.39%) |
Mar 30, 2015 | 35.49 | 36.47 | 35.49 | 36.00 | 186,234 | +0.56(+1.59%) |
Mar 27, 2015 | 35.26 | 35.58 | 35.17 | 35.44 | 119,444 | +0.00(+0.00%) |
Mar 26, 2015 | 34.91 | 35.65 | 34.91 | 35.44 | 133,861 | +0.38(+1.10%) |
Mar 25, 2015 | 35.60 | 35.66 | 34.88 | 35.05 | 98,004 | -0.46(-1.31%) |
Mar 24, 2015 | 35.40 | 35.68 | 35.21 | 35.52 | 65,225 | +0.02(+0.05%) |
Mar 23, 2015 | 35.29 | 35.80 | 35.29 | 35.50 | 81,220 | +0.27(+0.76%) |
Mar 20, 2015 | 35.61 | 35.61 | 35.00 | 35.23 | 195,201 | -0.14(-0.40%) |
Mar 19, 2015 | 35.30 | 35.64 | 35.19 | 35.38 | 92,023 | -0.09(-0.25%) |
Mar 18, 2015 | 34.68 | 35.55 | 34.59 | 35.47 | 80,818 | +0.77(+2.20%) |
Mar 17, 2015 | 34.11 | 34.75 | 33.86 | 34.70 | 84,642 | +0.36(+1.06%) |
Mar 16, 2015 | 34.25 | 34.54 | 34.15 | 34.34 | 87,679 | +0.22(+0.65%) |
Mar 13, 2015 | 34.24 | 34.42 | 33.62 | 34.11 | 77,922 | -0.16(-0.47%) |
Mar 12, 2015 | 34.18 | 34.47 | 34.15 | 34.27 | 76,318 | +0.49(+1.45%) |
Mar 11, 2015 | 33.77 | 33.94 | 33.27 | 33.78 | 79,821 | +0.00(+0.00%) |
Mar 10, 2015 | 33.80 | 33.90 | 33.28 | 33.78 | 126,247 | -0.30(-0.89%) |
Mar 09, 2015 | 33.86 | 34.34 | 33.77 | 34.09 | 57,626 | +0.23(+0.68%) |
Mar 06, 2015 | 33.74 | 34.17 | 33.74 | 33.86 | 102,942 | -0.17(-0.50%) |
Mar 05, 2015 | 33.58 | 34.05 | 33.55 | 34.02 | 65,899 | +0.57(+1.70%) |
Mar 04, 2015 | 33.87 | 33.96 | 33.41 | 33.45 | 49,955 | -0.66(-1.93%) |
Mar 03, 2015 | 33.73 | 34.34 | 33.53 | 34.11 | 99,441 | +0.21(+0.63%) |