Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.17 | 37.77 | 36.87 | 36.91 | 127,741 | -0.41(-1.10%) |
May 28, 2015 | 37.02 | 37.36 | 36.83 | 37.32 | 52,421 | +0.06(+0.16%) |
May 27, 2015 | 37.03 | 37.37 | 36.57 | 37.26 | 50,245 | +0.39(+1.06%) |
May 26, 2015 | 36.87 | 37.45 | 36.64 | 36.87 | 59,047 | -0.22(-0.59%) |
May 22, 2015 | 37.18 | 37.09 | 37.09 | 37.09 | 31,100 | -0.09(-0.24%) |
May 21, 2015 | 36.69 | 37.36 | 36.69 | 37.18 | 45,448 | +0.34(+0.92%) |
May 20, 2015 | 36.37 | 36.90 | 36.13 | 36.84 | 40,677 | +0.48(+1.32%) |
May 19, 2015 | 36.83 | 36.83 | 36.09 | 36.36 | 40,832 | -0.35(-0.95%) |
May 18, 2015 | 36.16 | 36.83 | 35.79 | 36.71 | 39,666 | +0.60(+1.66%) |
May 15, 2015 | 35.93 | 36.27 | 35.60 | 36.11 | 83,016 | +0.11(+0.31%) |
May 14, 2015 | 35.75 | 36.44 | 35.45 | 36.00 | 116,099 | +0.47(+1.32%) |
May 13, 2015 | 35.63 | 35.84 | 35.37 | 35.53 | 28,006 | +0.01(+0.03%) |
May 12, 2015 | 35.81 | 35.83 | 35.20 | 35.52 | 48,636 | -0.30(-0.84%) |
May 11, 2015 | 35.83 | 36.18 | 35.54 | 35.82 | 49,560 | -0.21(-0.58%) |
May 08, 2015 | 35.52 | 36.44 | 35.35 | 36.03 | 70,480 | +0.02(+0.06%) |
May 07, 2015 | 37.50 | 37.50 | 34.31 | 36.01 | 161,360 | -2.87(-7.38%) |
May 06, 2015 | 38.65 | 39.24 | 38.39 | 38.88 | 42,571 | +0.27(+0.70%) |
May 05, 2015 | 38.74 | 38.85 | 38.11 | 38.61 | 70,214 | -0.39(-1.00%) |
May 04, 2015 | 39.32 | 39.85 | 38.85 | 39.00 | 41,514 | -0.15(-0.38%) |
May 01, 2015 | 39.14 | 39.54 | 38.85 | 39.15 | 61,307 | +0.04(+0.10%) |
Apr 30, 2015 | 39.81 | 39.83 | 39.03 | 39.11 | 84,137 | -0.88(-2.20%) |
Apr 29, 2015 | 40.15 | 40.44 | 39.78 | 39.99 | 44,238 | -0.29(-0.72%) |
Apr 28, 2015 | 39.72 | 40.68 | 39.49 | 40.28 | 39,314 | +0.25(+0.62%) |
Apr 27, 2015 | 40.18 | 41.12 | 39.81 | 40.03 | 39,450 | -0.22(-0.55%) |
Apr 24, 2015 | 40.03 | 40.49 | 39.98 | 40.25 | 46,389 | -0.10(-0.25%) |
Apr 23, 2015 | 39.96 | 40.48 | 39.85 | 40.35 | 37,081 | +0.36(+0.90%) |
Apr 22, 2015 | 39.89 | 40.14 | 39.65 | 39.99 | 39,152 | +0.01(+0.03%) |
Apr 21, 2015 | 39.76 | 40.20 | 39.56 | 39.98 | 72,714 | +0.43(+1.09%) |
Apr 20, 2015 | 39.53 | 39.99 | 39.21 | 39.55 | 58,226 | +0.12(+0.30%) |
Apr 17, 2015 | 39.87 | 40.04 | 39.27 | 39.43 | 45,438 | -0.71(-1.77%) |
Apr 16, 2015 | 40.47 | 41.06 | 39.91 | 40.14 | 59,965 | -0.58(-1.42%) |
Apr 15, 2015 | 40.64 | 41.13 | 40.42 | 40.72 | 82,670 | +0.09(+0.22%) |
Apr 14, 2015 | 40.39 | 40.92 | 40.03 | 40.63 | 37,643 | +0.44(+1.09%) |
Apr 13, 2015 | 40.61 | 40.75 | 39.85 | 40.19 | 36,343 | -0.37(-0.91%) |
Apr 10, 2015 | 40.75 | 41.08 | 40.36 | 40.56 | 41,348 | +0.06(+0.15%) |
Apr 09, 2015 | 41.37 | 41.65 | 40.42 | 40.50 | 38,524 | -0.68(-1.65%) |
Apr 08, 2015 | 40.51 | 41.52 | 40.51 | 41.18 | 45,733 | +0.35(+0.86%) |
Apr 07, 2015 | 40.96 | 41.50 | 40.79 | 40.83 | 54,797 | +0.02(+0.05%) |
Apr 06, 2015 | 40.65 | 41.37 | 40.61 | 40.81 | 75,643 | +0.05(+0.12%) |
Apr 02, 2015 | 41.06 | 40.76 | 40.76 | 40.76 | 51,800 | -0.05(-0.12%) |
Apr 01, 2015 | 41.34 | 41.44 | 40.34 | 40.81 | 50,927 | -0.39(-0.95%) |
Mar 31, 2015 | 39.79 | 41.25 | 39.79 | 41.20 | 142,100 | +1.36(+3.41%) |
Mar 30, 2015 | 39.76 | 40.11 | 39.68 | 39.84 | 52,489 | +0.17(+0.43%) |
Mar 27, 2015 | 39.90 | 40.37 | 39.56 | 39.67 | 53,406 | -0.07(-0.18%) |
Mar 26, 2015 | 39.28 | 39.95 | 39.26 | 39.74 | 88,276 | +0.27(+0.68%) |
Mar 25, 2015 | 39.82 | 39.96 | 39.42 | 39.47 | 45,638 | -0.16(-0.40%) |
Mar 24, 2015 | 39.72 | 40.15 | 39.26 | 39.63 | 107,816 | -0.05(-0.13%) |
Mar 23, 2015 | 38.98 | 39.94 | 38.95 | 39.68 | 100,258 | +0.79(+2.03%) |
Mar 20, 2015 | 38.09 | 39.25 | 37.98 | 38.89 | 216,832 | +1.00(+2.64%) |
Mar 19, 2015 | 38.13 | 38.14 | 37.28 | 37.89 | 88,146 | -0.08(-0.21%) |
Mar 18, 2015 | 37.77 | 38.25 | 37.61 | 37.97 | 129,255 | +0.41(+1.09%) |
Mar 17, 2015 | 36.54 | 37.75 | 36.50 | 37.56 | 145,324 | +1.11(+3.05%) |
Mar 16, 2015 | 35.95 | 36.89 | 35.66 | 36.45 | 135,004 | +0.81(+2.27%) |
Mar 13, 2015 | 35.70 | 35.74 | 35.29 | 35.64 | 49,139 | +0.09(+0.25%) |
Mar 12, 2015 | 33.33 | 35.74 | 32.52 | 35.55 | 103,012 | +2.52(+7.63%) |
Mar 11, 2015 | 32.13 | 33.03 | 32.13 | 33.03 | 55,903 | +0.03(+0.09%) |
Mar 10, 2015 | 33.08 | 33.35 | 32.73 | 33.00 | 34,890 | -0.56(-1.67%) |
Mar 09, 2015 | 33.72 | 33.76 | 33.27 | 33.56 | 48,961 | -0.16(-0.47%) |
Mar 06, 2015 | 33.68 | 33.95 | 33.60 | 33.72 | 24,280 | -0.24(-0.71%) |
Mar 05, 2015 | 34.02 | 34.02 | 33.52 | 33.96 | 20,340 | +0.01(+0.03%) |
Mar 04, 2015 | 33.88 | 34.01 | 33.54 | 33.95 | 27,105 | +0.10(+0.30%) |
Mar 03, 2015 | 34.03 | 34.22 | 33.97 | 33.85 | 22,284 | -0.18(-0.53%) |