Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.72 | 36.73 | 36.39 | 36.50 | 2,856 | -0.31(-0.85%) |
May 28, 2015 | 36.77 | 37.09 | 36.77 | 36.82 | 2,092 | -0.21(-0.57%) |
May 27, 2015 | 36.92 | 38.05 | 36.72 | 37.03 | 4,109 | +0.39(+1.06%) |
May 26, 2015 | 36.72 | 36.72 | 36.64 | 36.64 | 1,375 | -0.19(-0.52%) |
May 22, 2015 | 36.95 | 36.83 | 36.83 | 36.83 | 2,207 | +0.05(+0.13%) |
May 21, 2015 | 36.68 | 37.20 | 36.68 | 36.78 | 1,395 | +0.00(+0.00%) |
May 20, 2015 | 37.08 | 37.10 | 36.73 | 36.78 | 3,027 | -0.33(-0.90%) |
May 19, 2015 | 36.93 | 37.34 | 36.91 | 37.11 | 3,004 | +0.44(+1.19%) |
May 18, 2015 | 36.98 | 37.34 | 36.62 | 36.67 | 4,843 | -0.13(-0.36%) |
May 15, 2015 | 37.05 | 37.91 | 36.72 | 36.81 | 5,135 | -0.14(-0.39%) |
May 14, 2015 | 37.18 | 37.18 | 36.95 | 36.95 | 1,497 | +0.03(+0.08%) |
May 13, 2015 | 37.10 | 37.10 | 36.92 | 36.92 | 747 | +0.21(+0.57%) |
May 12, 2015 | 36.91 | 36.91 | 36.71 | 36.71 | 1,865 | -0.20(-0.54%) |
May 11, 2015 | 36.72 | 36.91 | 36.63 | 36.91 | 1,566 | +0.00(+0.00%) |
May 08, 2015 | 37.22 | 37.50 | 36.74 | 36.91 | 2,645 | +0.02(+0.05%) |
May 07, 2015 | 36.72 | 36.89 | 36.72 | 36.89 | 1,852 | +0.13(+0.36%) |
May 06, 2015 | 37.29 | 37.34 | 36.63 | 36.76 | 6,402 | +0.02(+0.05%) |
May 05, 2015 | 36.86 | 37.08 | 36.63 | 36.74 | 6,840 | -0.26(-0.69%) |
May 04, 2015 | 36.72 | 37.00 | 36.72 | 37.00 | 1,649 | +0.16(+0.44%) |
May 01, 2015 | 36.94 | 37.49 | 36.51 | 36.83 | 11,628 | +0.09(+0.23%) |
Apr 30, 2015 | 37.46 | 37.46 | 36.64 | 36.75 | 5,475 | -0.72(-1.93%) |
Apr 29, 2015 | 37.73 | 37.73 | 37.58 | 37.47 | 3,618 | -0.25(-0.66%) |
Apr 28, 2015 | 37.61 | 37.94 | 37.61 | 37.72 | 1,859 | +0.02(+0.05%) |
Apr 27, 2015 | 37.94 | 37.94 | 37.65 | 37.70 | 3,644 | -0.25(-0.65%) |
Apr 24, 2015 | 37.94 | 37.95 | 37.90 | 37.95 | 6,115 | +0.03(+0.07%) |
Apr 23, 2015 | 37.92 | 37.92 | 37.92 | 37.92 | 499 | -0.03(-0.07%) |
Apr 22, 2015 | 37.71 | 37.95 | 37.46 | 37.95 | 1,575 | +0.07(+0.18%) |
Apr 21, 2015 | 37.88 | 37.88 | 37.88 | 37.88 | 550 | +0.00(+0.00%) |
Apr 20, 2015 | 37.94 | 37.94 | 37.86 | 37.88 | 1,485 | +0.56(+1.50%) |
Apr 17, 2015 | 37.77 | 37.77 | 37.27 | 37.32 | 4,033 | -0.57(-1.50%) |
Apr 16, 2015 | 37.94 | 37.94 | 37.76 | 37.89 | 2,602 | +0.03(+0.08%) |
Apr 15, 2015 | 37.91 | 37.94 | 37.68 | 37.86 | 3,059 | -0.07(-0.18%) |
Apr 14, 2015 | 37.93 | 37.93 | 37.93 | 37.93 | 383 | +0.37(+0.98%) |
Apr 13, 2015 | 37.56 | 37.58 | 37.56 | 37.56 | 1,320 | -0.05(-0.13%) |
Apr 10, 2015 | 37.95 | 37.95 | 37.61 | 37.61 | 1,099 | -0.33(-0.88%) |
Apr 09, 2015 | 37.94 | 37.94 | 37.94 | 37.94 | 987 | -0.01(-0.02%) |
Apr 08, 2015 | 37.94 | 37.95 | 37.93 | 37.95 | 1,956 | +0.38(+1.01%) |
Apr 07, 2015 | 37.57 | 37.57 | 37.57 | 37.57 | 827 | +0.00(+0.00%) |
Apr 06, 2015 | 37.51 | 37.69 | 37.44 | 37.57 | 1,463 | +0.33(+0.89%) |
Apr 02, 2015 | 37.46 | 37.24 | 37.24 | 37.24 | 3,795 | +0.18(+0.49%) |
Apr 01, 2015 | 37.40 | 37.45 | 36.97 | 37.06 | 8,324 | -0.60(-1.59%) |
Mar 31, 2015 | 37.65 | 37.66 | 37.16 | 37.65 | 6,473 | +0.22(+0.58%) |
Mar 30, 2015 | 37.45 | 37.46 | 37.37 | 37.44 | 4,439 | -0.32(-0.85%) |
Mar 27, 2015 | 37.84 | 37.84 | 37.02 | 37.76 | 3,892 | +0.77(+2.08%) |
Mar 26, 2015 | 37.70 | 37.70 | 36.99 | 36.99 | 3,877 | -0.01(-0.03%) |
Mar 25, 2015 | 37.53 | 37.56 | 37.00 | 37.00 | 2,529 | +0.00(+0.00%) |
Mar 24, 2015 | 37.08 | 37.23 | 37.00 | 37.00 | 3,263 | -0.05(-0.13%) |
Mar 23, 2015 | 37.56 | 37.56 | 37.05 | 37.05 | 2,614 | -0.51(-1.36%) |
Mar 20, 2015 | 37.62 | 37.62 | 37.44 | 37.56 | 6,321 | +0.00(+0.00%) |
Mar 19, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 1,656 | -0.13(-0.35%) |
Mar 18, 2015 | 36.56 | 37.69 | 36.56 | 37.69 | 1,863 | +0.35(+0.94%) |
Mar 17, 2015 | 37.56 | 37.56 | 37.23 | 37.34 | 2,743 | +0.11(+0.31%) |
Mar 16, 2015 | 37.00 | 37.24 | 37.00 | 37.23 | 4,214 | +0.47(+1.29%) |
Mar 13, 2015 | 36.75 | 36.75 | 36.75 | 36.75 | 403 | -0.23(-0.62%) |
Mar 12, 2015 | 36.98 | 36.98 | 36.98 | 36.98 | 1,599 | +0.35(+0.96%) |
Mar 11, 2015 | 36.50 | 37.01 | 36.47 | 36.63 | 3,746 | +0.18(+0.49%) |
Mar 10, 2015 | 36.61 | 36.61 | 36.45 | 36.45 | 1,540 | -0.42(-1.13%) |
Mar 09, 2015 | 36.96 | 36.96 | 36.67 | 36.87 | 1,190 | +0.26(+0.70%) |
Mar 06, 2015 | 36.66 | 36.83 | 36.61 | 36.61 | 2,273 | -0.10(-0.28%) |
Mar 05, 2015 | 37.04 | 37.04 | 36.71 | 36.71 | 2,212 | -0.33(-0.90%) |
Mar 04, 2015 | 37.03 | 37.05 | 36.66 | 37.05 | 2,966 | -0.17(-0.46%) |
Mar 03, 2015 | 37.22 | 37.22 | 37.22 | 37.22 | 439 | -0.57(-1.51%) |