Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.98 | 36.08 | 35.80 | 35.87 | 386,059 | -0.09(-0.26%) |
May 28, 2015 | 35.95 | 35.97 | 35.65 | 35.97 | 332,342 | -0.11(-0.31%) |
May 27, 2015 | 36.05 | 36.32 | 35.86 | 36.08 | 356,581 | +0.01(+0.03%) |
May 26, 2015 | 36.54 | 36.59 | 35.94 | 36.07 | 236,999 | -0.67(-1.81%) |
May 22, 2015 | 36.67 | 36.74 | 36.74 | 36.74 | 257,795 | -0.17(-0.46%) |
May 21, 2015 | 36.69 | 36.95 | 36.61 | 36.91 | 495,609 | +0.38(+1.03%) |
May 20, 2015 | 36.58 | 36.67 | 36.37 | 36.53 | 191,108 | +0.06(+0.15%) |
May 19, 2015 | 36.84 | 36.84 | 36.43 | 36.48 | 217,501 | -0.58(-1.57%) |
May 18, 2015 | 36.98 | 37.10 | 36.82 | 37.06 | 383,079 | +0.00(+0.00%) |
May 15, 2015 | 36.78 | 37.17 | 36.66 | 37.06 | 224,386 | +0.11(+0.31%) |
May 14, 2015 | 37.10 | 37.34 | 36.92 | 36.94 | 494,552 | -0.03(-0.08%) |
May 13, 2015 | 37.26 | 37.40 | 36.87 | 36.97 | 710,284 | -0.03(-0.08%) |
May 12, 2015 | 36.84 | 37.22 | 36.76 | 37.00 | 218,179 | +0.16(+0.43%) |
May 11, 2015 | 37.42 | 37.46 | 36.80 | 36.84 | 365,324 | -0.56(-1.51%) |
May 08, 2015 | 37.11 | 37.42 | 36.71 | 37.41 | 192,295 | +0.60(+1.63%) |
May 07, 2015 | 37.16 | 37.16 | 36.54 | 36.80 | 382,233 | -0.41(-1.11%) |
May 06, 2015 | 37.75 | 37.81 | 37.05 | 37.22 | 349,264 | -0.20(-0.53%) |
May 05, 2015 | 38.21 | 38.39 | 37.40 | 37.41 | 311,884 | -0.53(-1.39%) |
May 04, 2015 | 38.15 | 38.21 | 37.78 | 37.94 | 274,963 | -0.08(-0.22%) |
May 01, 2015 | 37.93 | 38.08 | 37.73 | 38.02 | 449,426 | +0.10(+0.27%) |
Apr 30, 2015 | 38.15 | 38.15 | 37.62 | 37.92 | 438,619 | -0.07(-0.17%) |
Apr 29, 2015 | 37.56 | 38.07 | 37.45 | 37.99 | 314,250 | +0.28(+0.75%) |
Apr 28, 2015 | 37.60 | 37.76 | 37.42 | 37.71 | 313,891 | +0.23(+0.60%) |
Apr 27, 2015 | 37.65 | 37.71 | 37.46 | 37.48 | 341,836 | +0.03(+0.08%) |
Apr 24, 2015 | 37.58 | 37.61 | 37.31 | 37.45 | 236,247 | -0.17(-0.45%) |
Apr 23, 2015 | 37.39 | 37.85 | 37.39 | 37.62 | 288,157 | +0.29(+0.78%) |
Apr 22, 2015 | 37.28 | 37.44 | 36.94 | 37.33 | 480,675 | +0.24(+0.66%) |
Apr 21, 2015 | 37.65 | 37.65 | 36.96 | 37.09 | 626,214 | -0.49(-1.30%) |
Apr 20, 2015 | 37.51 | 37.94 | 37.46 | 37.57 | 550,172 | +0.15(+0.40%) |
Apr 17, 2015 | 37.56 | 37.63 | 37.18 | 37.42 | 987,376 | -0.30(-0.80%) |
Apr 16, 2015 | 37.77 | 38.05 | 37.46 | 37.72 | 491,382 | -0.13(-0.35%) |
Apr 15, 2015 | 37.14 | 37.93 | 37.08 | 37.86 | 507,515 | +0.92(+2.49%) |
Apr 14, 2015 | 36.44 | 36.99 | 36.44 | 36.94 | 387,275 | +0.61(+1.68%) |
Apr 13, 2015 | 36.79 | 36.85 | 36.28 | 36.33 | 435,722 | -0.33(-0.91%) |
Apr 10, 2015 | 36.63 | 36.70 | 36.48 | 36.66 | 320,215 | +0.15(+0.40%) |
Apr 09, 2015 | 36.11 | 36.56 | 36.11 | 36.51 | 618,099 | +0.52(+1.43%) |
Apr 08, 2015 | 36.38 | 36.47 | 35.98 | 36.00 | 510,084 | -0.28(-0.78%) |
Apr 07, 2015 | 36.20 | 36.53 | 36.08 | 36.28 | 445,752 | +0.01(+0.03%) |
Apr 06, 2015 | 35.78 | 36.44 | 35.74 | 36.27 | 339,066 | +0.68(+1.90%) |
Apr 02, 2015 | 35.34 | 35.59 | 35.59 | 35.59 | 437,858 | +0.15(+0.42%) |
Apr 01, 2015 | 35.40 | 35.68 | 35.32 | 35.44 | 992,269 | +0.19(+0.53%) |
Mar 31, 2015 | 35.34 | 35.50 | 35.09 | 35.25 | 593,251 | -0.28(-0.79%) |
Mar 30, 2015 | 35.18 | 35.60 | 35.16 | 35.54 | 434,141 | +0.63(+1.80%) |
Mar 27, 2015 | 35.11 | 35.11 | 34.80 | 34.91 | 179,498 | -0.29(-0.83%) |
Mar 26, 2015 | 35.60 | 35.75 | 35.12 | 35.20 | 574,834 | -0.02(-0.05%) |
Mar 25, 2015 | 35.13 | 35.48 | 35.04 | 35.22 | 314,315 | +0.29(+0.84%) |
Mar 24, 2015 | 35.11 | 35.11 | 34.85 | 34.92 | 233,433 | -0.14(-0.40%) |
Mar 23, 2015 | 35.13 | 35.44 | 35.06 | 35.06 | 308,155 | -0.03(-0.08%) |
Mar 20, 2015 | 34.93 | 35.29 | 34.85 | 35.09 | 382,243 | +0.56(+1.62%) |
Mar 19, 2015 | 34.74 | 34.85 | 34.46 | 34.53 | 314,136 | -0.62(-1.76%) |
Mar 18, 2015 | 33.94 | 35.36 | 33.89 | 35.15 | 480,766 | +0.98(+2.87%) |
Mar 17, 2015 | 34.09 | 34.31 | 33.93 | 34.17 | 355,441 | -0.13(-0.38%) |
Mar 16, 2015 | 33.80 | 34.33 | 33.65 | 34.30 | 301,275 | +0.38(+1.13%) |
Mar 13, 2015 | 33.93 | 33.95 | 33.55 | 33.91 | 714,024 | -0.23(-0.68%) |
Mar 12, 2015 | 34.48 | 34.52 | 34.14 | 34.15 | 425,419 | -0.13(-0.38%) |
Mar 11, 2015 | 34.25 | 34.41 | 34.00 | 34.28 | 385,427 | +0.16(+0.47%) |
Mar 10, 2015 | 34.41 | 34.55 | 34.11 | 34.12 | 463,771 | -0.56(-1.62%) |
Mar 09, 2015 | 34.92 | 35.25 | 34.68 | 34.68 | 262,315 | -0.33(-0.93%) |
Mar 06, 2015 | 35.48 | 35.58 | 34.93 | 35.01 | 404,247 | -0.72(-2.01%) |
Mar 05, 2015 | 35.87 | 35.88 | 35.66 | 35.73 | 252,870 | -0.20(-0.55%) |
Mar 04, 2015 | 35.97 | 35.98 | 35.52 | 35.92 | 230,843 | -0.08(-0.23%) |
Mar 03, 2015 | 35.91 | 36.24 | 35.85 | 36.01 | 251,801 | +0.08(+0.23%) |