Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.74 | 37.81 | 37.72 | 37.79 | 25,063 | +0.06(+0.16%) |
May 28, 2015 | 37.68 | 37.75 | 37.63 | 37.73 | 8,757 | +0.04(+0.12%) |
May 27, 2015 | 37.75 | 37.75 | 37.67 | 37.69 | 11,469 | -0.13(-0.34%) |
May 26, 2015 | 37.67 | 37.81 | 37.67 | 37.81 | 22,886 | +0.08(+0.22%) |
May 22, 2015 | 37.81 | 37.73 | 37.73 | 37.73 | 11,244 | -0.03(-0.08%) |
May 21, 2015 | 37.65 | 37.78 | 37.65 | 37.76 | 23,368 | +0.10(+0.26%) |
May 20, 2015 | 37.60 | 37.68 | 37.59 | 37.67 | 17,538 | +0.02(+0.04%) |
May 19, 2015 | 37.67 | 37.72 | 37.62 | 37.65 | 20,924 | -0.04(-0.10%) |
May 18, 2015 | 37.84 | 37.84 | 37.69 | 37.69 | 24,847 | -0.22(-0.57%) |
May 15, 2015 | 37.73 | 37.90 | 37.73 | 37.90 | 15,864 | +0.18(+0.48%) |
May 14, 2015 | 37.70 | 37.73 | 37.64 | 37.73 | 17,050 | +0.10(+0.27%) |
May 13, 2015 | 37.80 | 37.80 | 37.62 | 37.62 | 43,106 | -0.04(-0.10%) |
May 12, 2015 | 37.62 | 37.75 | 37.62 | 37.66 | 39,228 | +0.00(+0.00%) |
May 11, 2015 | 37.79 | 37.79 | 37.65 | 37.66 | 20,548 | -0.21(-0.56%) |
May 08, 2015 | 37.86 | 37.91 | 37.82 | 37.87 | 90,217 | +0.10(+0.28%) |
May 07, 2015 | 37.65 | 37.77 | 37.65 | 37.77 | 75,529 | +0.08(+0.21%) |
May 06, 2015 | 37.70 | 37.77 | 37.63 | 37.69 | 260,055 | -0.08(-0.22%) |
May 05, 2015 | 37.81 | 37.82 | 37.70 | 37.77 | 373,623 | +0.01(+0.02%) |
May 04, 2015 | 37.86 | 37.86 | 37.74 | 37.76 | 240,967 | -0.02(-0.06%) |
May 01, 2015 | 37.81 | 37.82 | 37.76 | 37.78 | 11,442 | -0.05(-0.13%) |
Apr 30, 2015 | 37.91 | 37.91 | 37.75 | 37.83 | 23,360 | -0.06(-0.17%) |
Apr 29, 2015 | 37.92 | 37.93 | 37.81 | 37.90 | 39,901 | -0.08(-0.22%) |
Apr 28, 2015 | 38.14 | 38.15 | 37.97 | 37.98 | 26,715 | -0.23(-0.60%) |
Apr 27, 2015 | 38.25 | 38.25 | 38.14 | 38.21 | 33,866 | +0.03(+0.09%) |
Apr 24, 2015 | 38.17 | 38.21 | 38.13 | 38.17 | 8,438 | +0.10(+0.27%) |
Apr 23, 2015 | 38.05 | 38.17 | 38.05 | 38.07 | 41,924 | +0.02(+0.06%) |
Apr 22, 2015 | 38.20 | 38.20 | 38.03 | 38.05 | 21,127 | -0.07(-0.20%) |
Apr 21, 2015 | 38.17 | 38.17 | 38.10 | 38.12 | 16,228 | +0.04(+0.12%) |
Apr 20, 2015 | 38.24 | 38.24 | 38.06 | 38.08 | 288,840 | -0.16(-0.43%) |
Apr 17, 2015 | 38.18 | 38.24 | 38.14 | 38.24 | 16,006 | +0.10(+0.25%) |
Apr 16, 2015 | 38.23 | 38.23 | 38.10 | 38.14 | 26,852 | -0.04(-0.12%) |
Apr 15, 2015 | 38.15 | 38.20 | 38.11 | 38.19 | 20,942 | +0.08(+0.21%) |
Apr 14, 2015 | 38.11 | 38.22 | 38.10 | 38.11 | 91,430 | +0.04(+0.11%) |
Apr 13, 2015 | 38.10 | 38.14 | 38.04 | 38.07 | 10,891 | -0.01(-0.02%) |
Apr 10, 2015 | 38.00 | 38.14 | 38.00 | 38.08 | 151,643 | +0.07(+0.18%) |
Apr 09, 2015 | 38.18 | 38.18 | 38.01 | 38.01 | 16,600 | -0.14(-0.37%) |
Apr 08, 2015 | 38.14 | 38.15 | 38.06 | 38.15 | 133,001 | +0.05(+0.14%) |
Apr 07, 2015 | 38.06 | 38.11 | 38.01 | 38.10 | 18,051 | +0.05(+0.14%) |
Apr 06, 2015 | 38.11 | 38.11 | 38.00 | 38.05 | 12,526 | +0.04(+0.12%) |
Apr 02, 2015 | 37.93 | 38.00 | 38.00 | 38.00 | 17,402 | +0.01(+0.02%) |
Apr 01, 2015 | 38.24 | 38.24 | 37.93 | 37.99 | 17,055 | +0.10(+0.26%) |
Mar 31, 2015 | 37.94 | 37.94 | 37.84 | 37.90 | 25,008 | +0.07(+0.20%) |
Mar 30, 2015 | 37.96 | 37.96 | 37.82 | 37.82 | 31,755 | -0.03(-0.08%) |
Mar 27, 2015 | 37.75 | 37.90 | 37.75 | 37.85 | 12,371 | +0.01(+0.02%) |
Mar 26, 2015 | 37.99 | 38.01 | 37.84 | 37.84 | 16,678 | -0.16(-0.43%) |
Mar 25, 2015 | 38.14 | 38.14 | 38.00 | 38.01 | 15,588 | -0.07(-0.18%) |
Mar 24, 2015 | 37.97 | 38.08 | 37.94 | 38.08 | 21,976 | +0.08(+0.22%) |
Mar 23, 2015 | 38.02 | 38.02 | 37.89 | 37.99 | 32,799 | +0.04(+0.10%) |
Mar 20, 2015 | 37.91 | 37.96 | 37.83 | 37.96 | 33,805 | +0.17(+0.45%) |
Mar 19, 2015 | 37.90 | 37.90 | 37.76 | 37.79 | 7,816 | -0.02(-0.06%) |
Mar 18, 2015 | 37.58 | 37.90 | 37.58 | 37.81 | 43,169 | +0.11(+0.29%) |
Mar 17, 2015 | 37.75 | 37.75 | 37.65 | 37.70 | 20,890 | -0.04(-0.12%) |
Mar 16, 2015 | 37.78 | 37.78 | 37.70 | 37.75 | 25,011 | +0.01(+0.02%) |
Mar 13, 2015 | 37.82 | 37.82 | 37.74 | 37.74 | 13,445 | -0.02(-0.06%) |
Mar 12, 2015 | 37.82 | 37.86 | 37.74 | 37.76 | 25,448 | +0.03(+0.08%) |
Mar 11, 2015 | 37.79 | 37.79 | 37.70 | 37.73 | 42,662 | -0.07(-0.18%) |
Mar 10, 2015 | 37.83 | 37.83 | 37.76 | 37.80 | 30,089 | +0.01(+0.02%) |
Mar 09, 2015 | 37.68 | 37.82 | 37.68 | 37.79 | 70,647 | +0.08(+0.21%) |
Mar 06, 2015 | 37.77 | 37.77 | 37.58 | 37.71 | 28,433 | -0.10(-0.27%) |
Mar 05, 2015 | 37.79 | 37.82 | 37.74 | 37.81 | 16,912 | +0.04(+0.12%) |
Mar 04, 2015 | 37.75 | 37.81 | 37.66 | 37.77 | 31,245 | +0.02(+0.06%) |
Mar 03, 2015 | 37.89 | 37.89 | 37.68 | 37.75 | 76,559 | -0.04(-0.10%) |