Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.41 | 35.64 | 34.92 | 34.92 | 7,204 | -0.53(-1.51%) |
May 28, 2015 | 35.48 | 35.94 | 35.06 | 35.45 | 16,362 | +0.03(+0.09%) |
May 27, 2015 | 35.26 | 35.62 | 35.21 | 35.42 | 33,355 | -0.14(-0.38%) |
May 26, 2015 | 35.52 | 35.57 | 35.30 | 35.56 | 6,464 | -0.25(-0.70%) |
May 22, 2015 | 35.73 | 35.80 | 35.80 | 35.80 | 3,238 | -0.02(-0.04%) |
May 21, 2015 | 35.89 | 36.11 | 35.76 | 35.82 | 12,826 | -0.06(-0.17%) |
May 20, 2015 | 36.08 | 36.39 | 35.69 | 35.88 | 14,182 | -0.16(-0.43%) |
May 19, 2015 | 36.08 | 36.35 | 35.93 | 36.04 | 9,118 | -0.33(-0.92%) |
May 18, 2015 | 35.95 | 36.37 | 35.95 | 36.37 | 6,927 | +0.08(+0.21%) |
May 15, 2015 | 35.80 | 36.39 | 35.80 | 36.29 | 4,905 | +0.20(+0.55%) |
May 14, 2015 | 35.68 | 36.12 | 35.50 | 36.10 | 19,641 | +0.73(+2.08%) |
May 13, 2015 | 35.50 | 35.91 | 35.24 | 35.36 | 9,261 | -0.23(-0.65%) |
May 12, 2015 | 35.29 | 35.59 | 35.07 | 35.59 | 11,352 | -0.00(-0.01%) |
May 11, 2015 | 35.87 | 35.92 | 35.49 | 35.60 | 8,789 | -0.37(-1.03%) |
May 08, 2015 | 35.75 | 36.13 | 35.75 | 35.97 | 14,308 | +0.67(+1.91%) |
May 07, 2015 | 35.07 | 35.35 | 34.88 | 35.29 | 4,933 | +0.08(+0.22%) |
May 06, 2015 | 34.99 | 35.36 | 34.71 | 35.22 | 33,925 | -0.06(-0.17%) |
May 05, 2015 | 36.19 | 36.19 | 34.98 | 35.27 | 11,989 | -0.51(-1.44%) |
May 04, 2015 | 36.04 | 36.13 | 35.79 | 35.79 | 9,719 | -0.05(-0.15%) |
May 01, 2015 | 36.26 | 36.33 | 35.44 | 35.84 | 13,467 | +0.32(+0.89%) |
Apr 30, 2015 | 35.64 | 36.21 | 35.48 | 35.52 | 7,346 | -0.74(-2.05%) |
Apr 29, 2015 | 36.14 | 36.29 | 35.67 | 36.27 | 7,521 | -0.21(-0.58%) |
Apr 28, 2015 | 36.52 | 36.52 | 36.13 | 36.48 | 5,234 | -0.06(-0.16%) |
Apr 27, 2015 | 36.41 | 36.72 | 36.41 | 36.54 | 11,070 | -0.01(-0.02%) |
Apr 24, 2015 | 36.43 | 36.54 | 36.22 | 36.54 | 4,820 | +0.42(+1.16%) |
Apr 23, 2015 | 36.19 | 36.33 | 36.05 | 36.13 | 3,839 | -0.13(-0.36%) |
Apr 22, 2015 | 36.35 | 36.35 | 36.07 | 36.25 | 36,706 | +0.15(+0.42%) |
Apr 21, 2015 | 36.12 | 36.33 | 36.07 | 36.10 | 50,736 | -0.02(-0.07%) |
Apr 20, 2015 | 36.22 | 36.22 | 35.98 | 36.13 | 10,360 | -0.05(-0.13%) |
Apr 17, 2015 | 36.07 | 36.30 | 35.98 | 36.17 | 6,096 | -0.26(-0.73%) |
Apr 16, 2015 | 36.24 | 36.44 | 36.23 | 36.44 | 7,775 | +0.17(+0.46%) |
Apr 15, 2015 | 36.27 | 36.37 | 36.21 | 36.27 | 17,492 | +0.07(+0.21%) |
Apr 14, 2015 | 36.30 | 36.42 | 36.20 | 36.20 | 3,531 | -0.02(-0.05%) |
Apr 13, 2015 | 36.26 | 36.33 | 36.02 | 36.21 | 8,693 | -0.20(-0.55%) |
Apr 10, 2015 | 36.58 | 36.60 | 36.41 | 36.42 | 6,294 | -0.05(-0.13%) |
Apr 09, 2015 | 36.69 | 36.69 | 36.27 | 36.46 | 8,141 | -0.36(-0.98%) |
Apr 08, 2015 | 36.67 | 36.86 | 36.67 | 36.82 | 10,484 | +0.18(+0.48%) |
Apr 07, 2015 | 36.89 | 36.92 | 36.54 | 36.65 | 10,069 | -0.35(-0.95%) |
Apr 06, 2015 | 36.68 | 37.10 | 36.68 | 37.00 | 9,361 | +0.48(+1.32%) |
Apr 02, 2015 | 36.36 | 36.52 | 36.52 | 36.52 | 3,114 | +0.18(+0.49%) |
Apr 01, 2015 | 36.15 | 36.43 | 36.08 | 36.34 | 8,663 | +0.06(+0.17%) |
Mar 31, 2015 | 36.46 | 36.46 | 36.12 | 36.28 | 4,460 | -0.38(-1.05%) |
Mar 30, 2015 | 36.39 | 36.67 | 36.39 | 36.67 | 31,025 | +0.39(+1.07%) |
Mar 27, 2015 | 36.53 | 36.53 | 36.21 | 36.28 | 3,094 | +0.01(+0.02%) |
Mar 26, 2015 | 36.35 | 36.49 | 36.21 | 36.27 | 10,413 | -0.40(-1.09%) |
Mar 25, 2015 | 37.15 | 37.15 | 36.60 | 36.67 | 3,972 | -0.33(-0.88%) |
Mar 24, 2015 | 37.03 | 37.19 | 36.75 | 37.00 | 11,124 | +0.21(+0.57%) |
Mar 23, 2015 | 36.91 | 37.23 | 36.79 | 36.79 | 4,286 | -0.06(-0.17%) |
Mar 20, 2015 | 36.18 | 36.85 | 36.18 | 36.85 | 20,032 | +0.41(+1.12%) |
Mar 19, 2015 | 36.44 | 36.44 | 36.44 | 36.44 | 786 | +0.39(+1.08%) |
Mar 18, 2015 | 35.31 | 36.10 | 35.31 | 36.05 | 2,611 | +0.43(+1.20%) |
Mar 17, 2015 | 35.23 | 35.62 | 35.22 | 35.62 | 10,229 | +0.02(+0.06%) |
Mar 16, 2015 | 35.46 | 35.77 | 35.45 | 35.60 | 4,394 | +0.43(+1.21%) |
Mar 13, 2015 | 35.21 | 35.41 | 35.09 | 35.17 | 5,226 | -0.20(-0.56%) |
Mar 12, 2015 | 35.37 | 35.37 | 35.20 | 35.37 | 3,307 | +0.39(+1.10%) |
Mar 11, 2015 | 34.90 | 34.99 | 34.64 | 34.99 | 2,327 | +0.26(+0.74%) |
Mar 10, 2015 | 34.66 | 35.02 | 34.39 | 34.73 | 13,866 | -0.49(-1.39%) |
Mar 09, 2015 | 34.92 | 35.22 | 34.52 | 35.22 | 4,819 | -0.05(-0.15%) |
Mar 06, 2015 | 35.59 | 35.59 | 35.15 | 35.28 | 10,493 | -0.88(-2.44%) |
Mar 05, 2015 | 36.04 | 36.34 | 35.90 | 36.16 | 7,559 | +0.06(+0.17%) |
Mar 04, 2015 | 35.92 | 36.26 | 36.42 | 36.10 | 4,318 | -0.32(-0.88%) |
Mar 03, 2015 | 36.59 | 36.59 | 36.59 | 36.42 | 9,308 | -0.15(-0.41%) |