Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.69 | 35.81 | 35.58 | 35.58 | 34,589 | +0.12(+0.34%) |
May 28, 2015 | 35.52 | 35.61 | 35.37 | 35.46 | 28,846 | -0.32(-0.89%) |
May 27, 2015 | 35.85 | 35.95 | 35.64 | 35.78 | 27,077 | -0.34(-0.94%) |
May 26, 2015 | 36.30 | 36.30 | 36.08 | 36.12 | 19,797 | +0.33(+0.92%) |
May 22, 2015 | 35.79 | 35.79 | 35.79 | 0 | -0.48(-1.32%) | |
May 21, 2015 | 36.19 | 36.27 | 36.18 | 36.27 | 15,771 | +0.70(+1.97%) |
May 20, 2015 | 35.58 | 35.60 | 35.39 | 35.57 | 24,719 | +0.42(+1.19%) |
May 19, 2015 | 35.29 | 35.30 | 35.14 | 35.15 | 14,583 | -0.24(-0.68%) |
May 18, 2015 | 35.48 | 35.48 | 35.24 | 35.39 | 14,837 | -0.66(-1.83%) |
May 15, 2015 | 36.05 | 36.07 | 35.92 | 36.05 | 18,621 | +0.17(+0.47%) |
May 14, 2015 | 35.84 | 35.88 | 35.74 | 35.88 | 20,986 | +0.03(+0.08%) |
May 13, 2015 | 35.75 | 35.97 | 35.75 | 35.85 | 37,714 | +0.43(+1.21%) |
May 12, 2015 | 35.24 | 35.42 | 35.19 | 35.42 | 18,752 | +0.10(+0.28%) |
May 11, 2015 | 35.34 | 35.40 | 35.30 | 35.32 | 24,921 | -0.48(-1.34%) |
May 08, 2015 | 35.75 | 35.80 | 35.66 | 35.80 | 17,576 | +0.06(+0.17%) |
May 07, 2015 | 36.08 | 36.08 | 35.63 | 35.74 | 21,080 | -0.07(-0.20%) |
May 06, 2015 | 36.05 | 36.22 | 35.74 | 35.81 | 21,737 | -0.29(-0.80%) |
May 05, 2015 | 36.11 | 36.20 | 36.03 | 36.10 | 22,615 | +0.12(+0.33%) |
May 04, 2015 | 35.78 | 35.99 | 35.77 | 35.98 | 16,155 | +0.43(+1.21%) |
May 01, 2015 | 35.59 | 35.59 | 35.30 | 35.55 | 29,060 | -0.22(-0.62%) |
Apr 30, 2015 | 35.73 | 36.34 | 35.73 | 35.77 | 74,039 | -0.93(-2.53%) |
Apr 29, 2015 | 36.41 | 36.80 | 36.39 | 36.70 | 36,605 | -1.02(-2.71%) |
Apr 28, 2015 | 37.40 | 37.73 | 37.40 | 37.72 | 23,535 | +0.24(+0.65%) |
Apr 27, 2015 | 37.50 | 37.59 | 37.42 | 37.48 | 16,570 | +0.09(+0.25%) |
Apr 24, 2015 | 37.32 | 37.39 | 37.06 | 37.38 | 25,294 | +0.71(+1.95%) |
Apr 23, 2015 | 36.29 | 36.67 | 36.29 | 36.67 | 44,751 | +0.61(+1.69%) |
Apr 22, 2015 | 36.12 | 36.14 | 35.97 | 36.06 | 20,568 | +0.11(+0.31%) |
Apr 21, 2015 | 35.76 | 36.00 | 35.76 | 35.95 | 16,502 | -0.26(-0.73%) |
Apr 20, 2015 | 36.62 | 36.62 | 36.12 | 36.21 | 16,395 | -0.32(-0.87%) |
Apr 17, 2015 | 36.59 | 36.70 | 36.45 | 36.53 | 22,764 | -0.57(-1.53%) |
Apr 16, 2015 | 36.88 | 37.21 | 36.83 | 37.10 | 16,973 | +0.25(+0.67%) |
Apr 15, 2015 | 36.62 | 36.87 | 36.45 | 36.85 | 15,856 | +0.19(+0.52%) |
Apr 14, 2015 | 36.48 | 36.91 | 36.48 | 36.66 | 28,429 | +0.21(+0.57%) |
Apr 13, 2015 | 36.72 | 36.72 | 36.26 | 36.45 | 25,735 | -0.25(-0.68%) |
Apr 10, 2015 | 36.72 | 36.72 | 36.54 | 36.70 | 15,390 | +0.21(+0.58%) |
Apr 09, 2015 | 36.48 | 36.51 | 36.30 | 36.49 | 31,482 | -0.17(-0.46%) |
Apr 08, 2015 | 36.22 | 36.72 | 36.22 | 36.66 | 15,971 | +0.69(+1.92%) |
Apr 07, 2015 | 36.06 | 36.06 | 35.93 | 35.97 | 417,317 | +0.14(+0.39%) |
Apr 06, 2015 | 36.00 | 36.05 | 35.66 | 35.83 | 30,202 | +0.24(+0.67%) |
Apr 02, 2015 | 35.59 | 35.59 | 35.59 | 0 | +0.32(+0.89%) | |
Apr 01, 2015 | 35.56 | 35.56 | 35.20 | 35.27 | 14,376 | +0.28(+0.81%) |
Mar 31, 2015 | 35.41 | 35.41 | 34.96 | 34.99 | 51,283 | -0.35(-0.99%) |
Mar 30, 2015 | 35.41 | 35.41 | 35.22 | 35.34 | 29,348 | -0.36(-1.02%) |
Mar 27, 2015 | 35.93 | 35.95 | 35.65 | 35.70 | 23,203 | -0.30(-0.85%) |
Mar 26, 2015 | 36.29 | 36.29 | 35.93 | 36.01 | 38,359 | -0.53(-1.45%) |
Mar 25, 2015 | 36.98 | 37.00 | 36.47 | 36.54 | 34,350 | -0.61(-1.64%) |
Mar 24, 2015 | 37.35 | 37.35 | 36.99 | 37.15 | 78,380 | -0.07(-0.19%) |
Mar 23, 2015 | 36.95 | 37.22 | 36.95 | 37.22 | 14,717 | -0.17(-0.45%) |
Mar 20, 2015 | 37.02 | 37.48 | 36.98 | 37.39 | 26,277 | +1.05(+2.89%) |
Mar 19, 2015 | 36.38 | 36.47 | 36.30 | 36.34 | 16,182 | -0.14(-0.40%) |
Mar 18, 2015 | 35.87 | 36.57 | 35.65 | 36.48 | 43,069 | +0.70(+1.97%) |
Mar 17, 2015 | 35.57 | 35.78 | 35.31 | 35.78 | 28,989 | +0.36(+1.02%) |
Mar 16, 2015 | 35.45 | 35.68 | 35.35 | 35.42 | 25,210 | +0.13(+0.37%) |
Mar 13, 2015 | 35.08 | 35.29 | 34.99 | 35.29 | 34,576 | -0.68(-1.89%) |
Mar 12, 2015 | 35.73 | 35.97 | 35.73 | 35.97 | 23,998 | +0.80(+2.26%) |
Mar 11, 2015 | 35.45 | 35.51 | 35.09 | 35.17 | 25,970 | -0.43(-1.19%) |
Mar 10, 2015 | 35.92 | 35.93 | 35.58 | 35.60 | 15,550 | -0.12(-0.34%) |
Mar 09, 2015 | 35.97 | 35.97 | 35.71 | 35.72 | 16,822 | -0.32(-0.89%) |
Mar 06, 2015 | 36.16 | 36.16 | 35.89 | 36.04 | 19,574 | +0.17(+0.49%) |
Mar 05, 2015 | 36.20 | 36.20 | 35.78 | 35.87 | 47,900 | -0.31(-0.87%) |
Mar 04, 2015 | 36.01 | 36.19 | 35.98 | 36.18 | 32,938 | +0.12(+0.33%) |
Mar 03, 2015 | 36.03 | 36.09 | 36.02 | 36.06 | 48,833 | +0.09(+0.25%) |