Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.21 | 38.34 | 37.85 | 37.94 | 3,888,191 | -0.29(-0.77%) |
May 28, 2015 | 38.20 | 38.31 | 38.05 | 38.23 | 5,085,562 | +0.02(+0.05%) |
May 27, 2015 | 37.90 | 38.30 | 37.73 | 38.22 | 3,097,032 | +0.67(+1.78%) |
May 26, 2015 | 37.66 | 37.67 | 37.30 | 37.55 | 3,021,071 | -0.16(-0.42%) |
May 22, 2015 | 37.69 | 37.94 | 37.63 | 37.71 | 1,458,769 | +0.00(+0.00%) |
May 21, 2015 | 37.65 | 37.89 | 37.56 | 37.71 | 2,057,545 | -0.06(-0.16%) |
May 20, 2015 | 37.94 | 38.12 | 37.52 | 37.77 | 3,961,273 | -0.57(-1.49%) |
May 19, 2015 | 37.79 | 38.38 | 37.73 | 38.34 | 3,433,830 | +0.74(+1.96%) |
May 18, 2015 | 37.09 | 37.67 | 37.05 | 37.60 | 2,045,827 | +0.55(+1.49%) |
May 15, 2015 | 37.65 | 37.72 | 36.83 | 37.05 | 2,369,846 | -0.55(-1.47%) |
May 14, 2015 | 37.83 | 37.93 | 37.50 | 37.60 | 2,489,533 | -0.11(-0.28%) |
May 13, 2015 | 37.43 | 37.80 | 37.25 | 37.71 | 1,971,079 | +0.21(+0.56%) |
May 12, 2015 | 37.35 | 37.60 | 36.99 | 37.50 | 2,773,277 | +0.01(+0.02%) |
May 11, 2015 | 37.17 | 37.62 | 37.07 | 37.49 | 2,522,299 | +0.25(+0.68%) |
May 08, 2015 | 36.92 | 37.25 | 36.65 | 37.23 | 2,229,111 | +0.54(+1.49%) |
May 07, 2015 | 36.73 | 36.85 | 36.46 | 36.69 | 2,156,639 | -0.11(-0.31%) |
May 06, 2015 | 37.20 | 37.34 | 36.51 | 36.80 | 2,535,268 | -0.26(-0.71%) |
May 05, 2015 | 37.14 | 37.67 | 37.06 | 37.07 | 5,580,459 | -0.25(-0.66%) |
May 04, 2015 | 36.68 | 37.31 | 36.61 | 37.31 | 4,449,349 | +0.68(+1.85%) |
May 01, 2015 | 36.70 | 36.78 | 36.35 | 36.63 | 3,097,638 | +0.16(+0.43%) |
Apr 30, 2015 | 36.57 | 36.75 | 36.27 | 36.48 | 4,523,301 | -0.18(-0.48%) |
Apr 29, 2015 | 36.05 | 36.82 | 36.05 | 36.65 | 3,802,676 | +0.48(+1.34%) |
Apr 28, 2015 | 35.76 | 36.19 | 35.56 | 36.17 | 3,096,045 | +0.46(+1.28%) |
Apr 27, 2015 | 35.75 | 36.22 | 35.62 | 35.71 | 3,162,487 | +0.14(+0.40%) |
Apr 24, 2015 | 35.83 | 35.89 | 35.51 | 35.57 | 4,090,744 | -0.39(-1.08%) |
Apr 23, 2015 | 36.20 | 36.27 | 35.91 | 35.96 | 5,266,339 | -0.45(-1.23%) |
Apr 22, 2015 | 36.48 | 36.60 | 36.05 | 36.41 | 4,819,446 | -0.04(-0.12%) |
Apr 21, 2015 | 36.78 | 37.01 | 36.25 | 36.45 | 6,188,906 | -0.26(-0.72%) |
Apr 20, 2015 | 36.84 | 36.97 | 36.49 | 36.71 | 5,182,375 | +0.32(+0.87%) |
Apr 17, 2015 | 36.77 | 36.90 | 36.32 | 36.40 | 3,671,726 | -0.63(-1.71%) |
Apr 16, 2015 | 37.06 | 37.18 | 36.64 | 37.03 | 2,382,475 | -0.11(-0.31%) |
Apr 15, 2015 | 36.64 | 37.30 | 36.57 | 37.14 | 3,449,418 | +0.54(+1.46%) |
Apr 14, 2015 | 36.75 | 36.82 | 36.43 | 36.61 | 3,873,214 | -0.23(-0.62%) |
Apr 13, 2015 | 36.39 | 36.85 | 36.39 | 36.84 | 3,113,224 | +0.36(+0.99%) |
Apr 10, 2015 | 36.46 | 36.56 | 36.32 | 36.48 | 1,629,539 | -0.01(-0.02%) |
Apr 09, 2015 | 36.24 | 36.56 | 36.08 | 36.49 | 2,024,209 | +0.12(+0.34%) |
Apr 08, 2015 | 36.35 | 36.52 | 36.12 | 36.36 | 3,019,136 | +0.16(+0.44%) |
Apr 07, 2015 | 36.11 | 36.42 | 36.10 | 36.20 | 2,137,980 | +0.10(+0.27%) |
Apr 06, 2015 | 36.03 | 36.38 | 35.71 | 36.11 | 3,547,488 | -0.25(-0.70%) |
Apr 02, 2015 | 35.91 | 36.43 | 35.84 | 36.36 | 3,285,587 | +0.47(+1.30%) |
Apr 01, 2015 | 35.61 | 36.02 | 35.55 | 35.90 | 3,168,063 | -0.22(-0.61%) |
Mar 31, 2015 | 35.93 | 36.20 | 35.77 | 36.12 | 3,026,417 | -0.04(-0.10%) |
Mar 30, 2015 | 35.85 | 36.33 | 35.84 | 36.15 | 2,306,134 | +0.51(+1.43%) |
Mar 27, 2015 | 35.76 | 35.84 | 35.45 | 35.64 | 2,404,091 | -0.13(-0.37%) |
Mar 26, 2015 | 35.60 | 35.99 | 35.33 | 35.77 | 3,780,946 | +0.14(+0.39%) |
Mar 25, 2015 | 36.39 | 36.42 | 35.63 | 35.63 | 6,607,128 | -0.89(-2.43%) |
Mar 24, 2015 | 36.85 | 36.98 | 36.51 | 36.52 | 4,175,958 | -0.33(-0.91%) |
Mar 23, 2015 | 37.52 | 37.63 | 36.85 | 36.85 | 4,407,710 | -0.64(-1.71%) |
Mar 20, 2015 | 37.26 | 37.58 | 37.09 | 37.50 | 3,967,643 | +0.47(+1.26%) |
Mar 19, 2015 | 37.31 | 37.37 | 36.69 | 37.03 | 3,975,608 | -0.37(-0.99%) |
Mar 18, 2015 | 37.52 | 38.00 | 37.02 | 37.40 | 6,731,137 | -0.32(-0.84%) |
Mar 17, 2015 | 37.36 | 37.72 | 37.17 | 37.72 | 3,704,378 | +0.11(+0.30%) |
Mar 16, 2015 | 37.43 | 37.62 | 37.28 | 37.60 | 2,853,145 | +0.31(+0.82%) |
Mar 13, 2015 | 37.50 | 37.55 | 36.81 | 37.29 | 2,802,516 | -0.25(-0.68%) |
Mar 12, 2015 | 36.78 | 37.57 | 36.78 | 37.55 | 3,955,812 | +1.15(+3.16%) |
Mar 11, 2015 | 36.28 | 36.52 | 36.16 | 36.40 | 2,354,715 | +0.24(+0.66%) |
Mar 10, 2015 | 36.61 | 36.61 | 36.15 | 36.16 | 3,388,664 | -0.83(-2.26%) |
Mar 09, 2015 | 36.78 | 37.08 | 36.68 | 37.00 | 3,001,046 | +0.76(+2.11%) |
Mar 06, 2015 | 35.98 | 36.32 | 35.67 | 36.23 | 3,358,514 | +0.23(+0.63%) |
Mar 05, 2015 | 36.15 | 36.24 | 35.95 | 36.00 | 2,921,976 | -0.40(-1.11%) |
Mar 04, 2015 | 36.20 | 36.42 | 36.06 | 36.41 | 3,011,058 | +0.13(+0.36%) |
Mar 03, 2015 | 36.10 | 36.33 | 35.86 | 36.27 | 3,873,100 | -0.20(-0.56%) |