Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.20 | 38.33 | 37.61 | 38.17 | 1,418,032 | +0.14(+0.37%) |
May 28, 2015 | 37.60 | 38.13 | 37.51 | 38.03 | 842,476 | +0.42(+1.12%) |
May 27, 2015 | 37.14 | 37.75 | 36.93 | 37.61 | 746,657 | +0.56(+1.51%) |
May 26, 2015 | 37.20 | 37.35 | 36.62 | 37.05 | 885,710 | -0.44(-1.17%) |
May 22, 2015 | 37.22 | 37.49 | 37.49 | 37.49 | 792,200 | +0.20(+0.54%) |
May 21, 2015 | 37.05 | 37.41 | 36.92 | 37.29 | 778,574 | +0.14(+0.38%) |
May 20, 2015 | 37.60 | 37.63 | 36.91 | 37.15 | 834,412 | -0.45(-1.20%) |
May 19, 2015 | 37.58 | 37.67 | 37.02 | 37.60 | 797,360 | +0.05(+0.13%) |
May 18, 2015 | 37.22 | 37.60 | 37.09 | 37.55 | 1,028,905 | +0.32(+0.86%) |
May 15, 2015 | 37.00 | 37.27 | 36.75 | 37.23 | 995,437 | +0.24(+0.65%) |
May 14, 2015 | 36.69 | 37.02 | 36.43 | 36.99 | 744,704 | +0.56(+1.54%) |
May 13, 2015 | 36.29 | 36.58 | 36.09 | 36.43 | 774,469 | +0.22(+0.61%) |
May 12, 2015 | 36.74 | 36.74 | 36.03 | 36.21 | 1,146,341 | -0.67(-1.82%) |
May 11, 2015 | 36.10 | 37.12 | 36.02 | 36.88 | 1,274,082 | +0.77(+2.13%) |
May 08, 2015 | 36.00 | 36.77 | 35.90 | 36.11 | 994,584 | +0.44(+1.23%) |
May 07, 2015 | 35.48 | 35.92 | 35.20 | 35.67 | 442,236 | +0.19(+0.54%) |
May 06, 2015 | 35.74 | 35.96 | 35.23 | 35.48 | 893,603 | -0.22(-0.62%) |
May 05, 2015 | 36.17 | 36.34 | 35.46 | 35.70 | 729,221 | -0.64(-1.76%) |
May 04, 2015 | 36.80 | 36.95 | 36.30 | 36.34 | 935,168 | -0.37(-1.01%) |
May 01, 2015 | 35.78 | 36.73 | 35.69 | 36.71 | 1,590,012 | +0.94(+2.63%) |
Apr 30, 2015 | 36.03 | 36.43 | 35.65 | 35.77 | 1,277,450 | -0.53(-1.46%) |
Apr 29, 2015 | 35.47 | 36.49 | 35.37 | 36.30 | 1,253,596 | +0.68(+1.91%) |
Apr 28, 2015 | 35.25 | 35.66 | 35.03 | 35.62 | 1,064,613 | +0.39(+1.11%) |
Apr 27, 2015 | 35.75 | 35.93 | 35.11 | 35.23 | 794,670 | -0.41(-1.15%) |
Apr 24, 2015 | 36.12 | 36.12 | 35.56 | 35.64 | 638,833 | -0.48(-1.33%) |
Apr 23, 2015 | 35.78 | 36.32 | 35.68 | 36.12 | 749,246 | +0.24(+0.67%) |
Apr 22, 2015 | 36.03 | 36.12 | 35.67 | 35.88 | 759,798 | -0.06(-0.17%) |
Apr 21, 2015 | 36.30 | 36.31 | 35.77 | 35.94 | 785,305 | -0.23(-0.64%) |
Apr 20, 2015 | 35.59 | 36.19 | 35.08 | 36.17 | 1,262,226 | +0.76(+2.15%) |
Apr 17, 2015 | 35.54 | 35.54 | 34.92 | 35.41 | 950,064 | -0.44(-1.23%) |
Apr 16, 2015 | 35.84 | 36.06 | 35.71 | 35.85 | 662,352 | -0.13(-0.36%) |
Apr 15, 2015 | 35.75 | 36.19 | 35.61 | 35.98 | 898,083 | +0.31(+0.87%) |
Apr 14, 2015 | 35.96 | 36.40 | 35.60 | 35.67 | 1,336,536 | +0.39(+1.11%) |
Apr 13, 2015 | 35.33 | 35.78 | 35.18 | 35.28 | 520,748 | -0.22(-0.62%) |
Apr 10, 2015 | 35.55 | 35.63 | 35.32 | 35.50 | 546,199 | -0.05(-0.14%) |
Apr 09, 2015 | 35.33 | 35.60 | 35.12 | 35.55 | 686,435 | +0.12(+0.34%) |
Apr 08, 2015 | 35.30 | 35.67 | 35.12 | 35.43 | 828,183 | +0.24(+0.68%) |
Apr 07, 2015 | 35.39 | 35.75 | 35.17 | 35.19 | 1,442,847 | +0.80(+2.33%) |
Apr 06, 2015 | 33.96 | 34.51 | 33.86 | 34.39 | 1,473,035 | +0.22(+0.64%) |
Apr 02, 2015 | 34.58 | 34.17 | 34.17 | 34.17 | 1,076,200 | -0.41(-1.19%) |
Apr 01, 2015 | 34.75 | 34.82 | 34.28 | 34.58 | 810,227 | -0.31(-0.89%) |
Mar 31, 2015 | 34.71 | 34.98 | 34.24 | 34.89 | 1,048,632 | +0.01(+0.03%) |
Mar 30, 2015 | 34.64 | 34.99 | 34.54 | 34.88 | 988,948 | +0.43(+1.25%) |
Mar 27, 2015 | 34.45 | 34.66 | 34.20 | 34.45 | 811,527 | -0.07(-0.20%) |
Mar 26, 2015 | 34.47 | 34.70 | 34.19 | 34.52 | 1,014,502 | -0.35(-1.00%) |
Mar 25, 2015 | 35.77 | 35.91 | 34.84 | 34.87 | 1,113,371 | -0.91(-2.54%) |
Mar 24, 2015 | 36.07 | 36.48 | 35.74 | 35.78 | 1,004,704 | -0.06(-0.17%) |
Mar 23, 2015 | 36.05 | 36.34 | 35.80 | 35.84 | 927,192 | -0.24(-0.67%) |
Mar 20, 2015 | 35.70 | 36.16 | 35.54 | 36.08 | 1,767,002 | +0.60(+1.69%) |
Mar 19, 2015 | 35.77 | 36.14 | 35.47 | 35.48 | 957,515 | -0.47(-1.31%) |
Mar 18, 2015 | 35.37 | 36.28 | 35.21 | 35.95 | 1,535,631 | +0.58(+1.64%) |
Mar 17, 2015 | 35.73 | 35.82 | 35.26 | 35.37 | 1,276,760 | -0.44(-1.23%) |
Mar 16, 2015 | 34.93 | 35.84 | 34.60 | 35.81 | 2,210,959 | +1.12(+3.23%) |
Mar 13, 2015 | 35.11 | 35.45 | 34.25 | 34.69 | 1,776,893 | -0.55(-1.56%) |
Mar 12, 2015 | 34.74 | 35.33 | 34.55 | 35.24 | 1,983,270 | +0.64(+1.85%) |
Mar 11, 2015 | 34.44 | 35.81 | 33.68 | 34.60 | 7,566,858 | +1.41(+4.25%) |
Mar 10, 2015 | 33.94 | 34.00 | 33.06 | 33.19 | 4,170,433 | -0.94(-2.75%) |
Mar 09, 2015 | 34.09 | 34.46 | 33.81 | 34.13 | 1,490,237 | +0.16(+0.47%) |
Mar 06, 2015 | 34.57 | 34.61 | 33.71 | 33.97 | 1,633,325 | -0.72(-2.08%) |
Mar 05, 2015 | 34.64 | 34.92 | 34.15 | 34.69 | 1,454,836 | +0.08(+0.23%) |
Mar 04, 2015 | 34.95 | 34.86 | 34.21 | 34.61 | 1,271,042 | -0.25(-0.72%) |
Mar 03, 2015 | 35.33 | 35.42 | 34.56 | 34.86 | 939,218 | -0.56(-1.58%) |