Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.69 | 37.70 | 37.42 | 37.52 | 105,828 | -0.31(-0.81%) |
May 28, 2015 | 37.76 | 37.84 | 37.65 | 37.83 | 27,635 | +0.02(+0.05%) |
May 27, 2015 | 37.57 | 37.87 | 37.57 | 37.81 | 33,144 | +0.29(+0.76%) |
May 26, 2015 | 37.89 | 37.89 | 37.48 | 37.52 | 30,108 | -0.50(-1.30%) |
May 22, 2015 | 38.11 | 38.02 | 38.02 | 38.02 | 57,047 | -0.20(-0.52%) |
May 21, 2015 | 38.12 | 38.26 | 38.12 | 38.22 | 21,281 | +0.02(+0.06%) |
May 20, 2015 | 38.10 | 38.24 | 38.10 | 38.19 | 42,803 | +0.03(+0.08%) |
May 19, 2015 | 38.27 | 38.28 | 38.13 | 38.16 | 24,994 | -0.06(-0.16%) |
May 18, 2015 | 38.27 | 38.37 | 38.21 | 38.22 | 20,591 | -0.22(-0.57%) |
May 15, 2015 | 38.31 | 38.44 | 38.25 | 38.44 | 45,638 | +0.17(+0.43%) |
May 14, 2015 | 38.02 | 38.35 | 38.02 | 38.28 | 34,900 | +0.53(+1.41%) |
May 13, 2015 | 37.98 | 38.03 | 37.71 | 37.74 | 1,994,269 | -0.05(-0.13%) |
May 12, 2015 | 37.83 | 37.87 | 37.72 | 37.79 | 29,332 | -0.06(-0.15%) |
May 11, 2015 | 37.92 | 38.07 | 37.85 | 37.85 | 39,660 | -0.23(-0.59%) |
May 08, 2015 | 37.96 | 38.14 | 37.96 | 38.08 | 31,465 | +0.48(+1.27%) |
May 07, 2015 | 37.41 | 37.61 | 37.39 | 37.60 | 49,289 | +0.19(+0.50%) |
May 06, 2015 | 37.65 | 37.65 | 37.34 | 37.41 | 61,162 | +0.02(+0.04%) |
May 05, 2015 | 37.74 | 37.74 | 37.33 | 37.40 | 100,368 | -0.33(-0.89%) |
May 04, 2015 | 37.79 | 37.85 | 37.72 | 37.73 | 173,020 | +0.08(+0.22%) |
May 01, 2015 | 37.48 | 37.70 | 37.47 | 37.65 | 45,625 | +0.21(+0.57%) |
Apr 30, 2015 | 37.57 | 37.59 | 37.37 | 37.43 | 96,556 | -0.25(-0.66%) |
Apr 29, 2015 | 37.83 | 37.85 | 37.58 | 37.68 | 30,341 | -0.29(-0.78%) |
Apr 28, 2015 | 37.94 | 38.03 | 37.81 | 37.98 | 82,071 | +0.03(+0.07%) |
Apr 27, 2015 | 38.12 | 38.16 | 37.95 | 37.95 | 389,599 | -0.11(-0.28%) |
Apr 24, 2015 | 38.07 | 38.13 | 37.95 | 38.06 | 34,087 | +0.12(+0.31%) |
Apr 23, 2015 | 37.81 | 38.12 | 37.81 | 37.94 | 28,613 | -0.01(-0.03%) |
Apr 22, 2015 | 38.01 | 38.05 | 37.75 | 37.95 | 46,699 | +0.01(+0.04%) |
Apr 21, 2015 | 37.98 | 38.06 | 37.94 | 37.94 | 26,921 | +0.08(+0.20%) |
Apr 20, 2015 | 37.79 | 37.98 | 37.79 | 37.86 | 36,540 | +0.08(+0.20%) |
Apr 17, 2015 | 38.01 | 38.01 | 37.71 | 37.79 | 154,291 | -0.37(-0.97%) |
Apr 16, 2015 | 38.14 | 38.32 | 38.08 | 38.16 | 63,841 | +0.19(+0.50%) |
Apr 15, 2015 | 38.00 | 38.15 | 37.91 | 37.97 | 110,116 | +0.08(+0.22%) |
Apr 14, 2015 | 37.84 | 37.99 | 37.75 | 37.89 | 34,555 | +0.11(+0.28%) |
Apr 13, 2015 | 37.89 | 37.90 | 37.77 | 37.78 | 38,521 | -0.22(-0.59%) |
Apr 10, 2015 | 37.81 | 38.04 | 37.76 | 38.00 | 109,015 | +0.11(+0.29%) |
Apr 09, 2015 | 37.70 | 37.89 | 37.70 | 37.89 | 60,366 | +0.06(+0.15%) |
Apr 08, 2015 | 37.80 | 37.93 | 37.68 | 37.84 | 1,921,360 | +0.19(+0.51%) |
Apr 07, 2015 | 37.79 | 38.00 | 37.64 | 37.64 | 168,885 | -0.21(-0.55%) |
Apr 06, 2015 | 37.39 | 37.90 | 37.39 | 37.85 | 31,398 | +0.38(+1.00%) |
Apr 02, 2015 | 37.27 | 37.48 | 37.48 | 37.48 | 164,941 | +0.41(+1.10%) |
Apr 01, 2015 | 37.00 | 37.07 | 36.78 | 37.07 | 76,627 | +0.15(+0.41%) |
Mar 31, 2015 | 37.03 | 37.18 | 36.92 | 36.92 | 91,395 | -0.52(-1.40%) |
Mar 30, 2015 | 37.22 | 37.44 | 37.22 | 37.44 | 81,347 | +0.32(+0.85%) |
Mar 27, 2015 | 36.94 | 37.18 | 36.94 | 37.12 | 80,727 | +0.19(+0.52%) |
Mar 26, 2015 | 37.08 | 37.08 | 36.89 | 36.93 | 29,855 | -0.34(-0.92%) |
Mar 25, 2015 | 37.56 | 37.73 | 37.16 | 37.27 | 33,858 | -0.15(-0.41%) |
Mar 24, 2015 | 37.58 | 37.74 | 37.41 | 37.43 | 98,116 | -0.12(-0.33%) |
Mar 23, 2015 | 37.47 | 37.70 | 37.47 | 37.55 | 146,706 | +0.17(+0.45%) |
Mar 20, 2015 | 37.19 | 37.51 | 37.13 | 37.38 | 212,697 | +0.50(+1.34%) |
Mar 19, 2015 | 37.02 | 37.09 | 36.85 | 36.89 | 82,185 | -0.38(-1.03%) |
Mar 18, 2015 | 36.73 | 37.40 | 36.60 | 37.27 | 38,432 | +0.45(+1.23%) |
Mar 17, 2015 | 36.87 | 36.88 | 36.65 | 36.82 | 19,301 | -0.16(-0.44%) |
Mar 16, 2015 | 36.77 | 36.98 | 36.77 | 36.98 | 26,308 | +0.39(+1.07%) |
Mar 13, 2015 | 36.58 | 36.62 | 36.29 | 36.59 | 47,148 | -0.18(-0.48%) |
Mar 12, 2015 | 36.67 | 36.81 | 36.63 | 36.77 | 449,760 | +0.33(+0.90%) |
Mar 11, 2015 | 36.65 | 36.65 | 36.36 | 36.44 | 38,075 | -0.22(-0.60%) |
Mar 10, 2015 | 36.96 | 36.96 | 36.63 | 36.66 | 37,919 | -0.64(-1.71%) |
Mar 09, 2015 | 37.25 | 37.34 | 37.18 | 37.29 | 71,066 | +0.07(+0.20%) |
Mar 06, 2015 | 37.71 | 37.71 | 37.18 | 37.22 | 38,259 | -0.65(-1.72%) |
Mar 05, 2015 | 37.95 | 37.99 | 37.79 | 37.87 | 31,710 | +0.15(+0.40%) |
Mar 04, 2015 | 37.85 | 37.95 | 37.54 | 37.72 | 41,748 | -0.23(-0.60%) |
Mar 03, 2015 | 38.03 | 38.07 | 37.80 | 37.95 | 39,218 | -0.08(-0.22%) |