Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.28 | 37.65 | 37.17 | 37.28 | 1,409,371 | +0.09(+0.24%) |
May 28, 2015 | 37.25 | 37.28 | 37.04 | 37.20 | 1,133,301 | +0.00(+0.00%) |
May 27, 2015 | 37.12 | 37.29 | 36.99 | 37.20 | 1,140,792 | +0.08(+0.21%) |
May 26, 2015 | 37.28 | 37.41 | 37.00 | 37.12 | 1,254,497 | -0.19(-0.52%) |
May 22, 2015 | 37.03 | 37.31 | 37.31 | 37.31 | 1,066,675 | +0.16(+0.42%) |
May 21, 2015 | 37.14 | 37.35 | 37.07 | 37.15 | 832,016 | -0.04(-0.12%) |
May 20, 2015 | 37.32 | 37.33 | 37.01 | 37.20 | 896,009 | -0.27(-0.72%) |
May 19, 2015 | 37.56 | 37.71 | 37.21 | 37.47 | 1,304,375 | +0.00(+0.00%) |
May 18, 2015 | 36.23 | 37.47 | 36.12 | 37.47 | 1,551,445 | +1.25(+3.45%) |
May 15, 2015 | 36.16 | 36.30 | 35.88 | 36.22 | 1,313,770 | +0.16(+0.44%) |
May 14, 2015 | 36.10 | 36.62 | 36.02 | 36.06 | 1,426,760 | +0.15(+0.41%) |
May 13, 2015 | 35.65 | 36.04 | 35.57 | 35.91 | 836,656 | +0.23(+0.64%) |
May 12, 2015 | 35.45 | 35.92 | 35.18 | 35.68 | 833,566 | -0.11(-0.32%) |
May 11, 2015 | 35.60 | 36.02 | 35.50 | 35.80 | 1,029,599 | +0.08(+0.22%) |
May 08, 2015 | 35.73 | 35.93 | 35.35 | 35.72 | 1,201,437 | +0.13(+0.37%) |
May 07, 2015 | 35.40 | 35.69 | 35.14 | 35.59 | 774,849 | +0.07(+0.20%) |
May 06, 2015 | 35.66 | 35.84 | 35.08 | 35.52 | 1,377,458 | -0.07(-0.20%) |
May 05, 2015 | 35.60 | 35.82 | 35.39 | 35.59 | 1,330,215 | -0.09(-0.26%) |
May 04, 2015 | 35.30 | 35.91 | 35.23 | 35.68 | 902,893 | +0.40(+1.13%) |
May 01, 2015 | 35.67 | 35.93 | 35.03 | 35.28 | 2,177,141 | -0.10(-0.30%) |
Apr 30, 2015 | 35.94 | 36.24 | 34.97 | 35.39 | 2,358,938 | -0.52(-1.44%) |
Apr 29, 2015 | 35.73 | 36.01 | 35.33 | 35.90 | 3,057,062 | +0.20(+0.56%) |
Apr 28, 2015 | 35.67 | 35.93 | 34.88 | 35.70 | 1,369,451 | +0.16(+0.44%) |
Apr 27, 2015 | 35.77 | 35.89 | 35.35 | 35.54 | 1,135,908 | +0.16(+0.44%) |
Apr 24, 2015 | 35.89 | 35.89 | 35.22 | 35.39 | 651,070 | -0.49(-1.36%) |
Apr 23, 2015 | 35.78 | 36.03 | 35.67 | 35.88 | 767,245 | +0.10(+0.29%) |
Apr 22, 2015 | 35.63 | 35.98 | 35.31 | 35.77 | 1,009,899 | +0.17(+0.49%) |
Apr 21, 2015 | 35.91 | 35.97 | 35.58 | 35.60 | 1,152,083 | -0.12(-0.34%) |
Apr 20, 2015 | 35.56 | 35.92 | 35.51 | 35.72 | 779,218 | +0.45(+1.26%) |
Apr 17, 2015 | 35.41 | 35.48 | 34.96 | 35.27 | 1,110,770 | -0.32(-0.91%) |
Apr 16, 2015 | 35.63 | 35.95 | 35.56 | 35.60 | 2,153,696 | -0.14(-0.39%) |
Apr 15, 2015 | 36.72 | 36.72 | 34.47 | 35.74 | 6,059,191 | -0.98(-2.67%) |
Apr 14, 2015 | 35.43 | 37.99 | 35.18 | 36.72 | 5,144,904 | +1.13(+3.17%) |
Apr 13, 2015 | 35.67 | 36.44 | 35.40 | 35.59 | 2,115,212 | -0.02(-0.06%) |
Apr 10, 2015 | 36.49 | 36.49 | 34.62 | 35.61 | 7,184,924 | -0.87(-2.37%) |
Apr 09, 2015 | 37.87 | 38.24 | 36.27 | 36.48 | 5,049,086 | -1.46(-3.84%) |
Apr 08, 2015 | 37.80 | 37.95 | 37.49 | 37.93 | 1,151,400 | +0.10(+0.25%) |
Apr 07, 2015 | 38.47 | 38.65 | 37.50 | 37.84 | 1,540,900 | -0.73(-1.88%) |
Apr 06, 2015 | 38.29 | 38.77 | 37.92 | 38.56 | 812,307 | +0.11(+0.30%) |
Apr 02, 2015 | 37.94 | 38.45 | 38.45 | 38.45 | 1,187,215 | +0.51(+1.34%) |
Apr 01, 2015 | 38.31 | 38.38 | 37.30 | 37.94 | 1,579,017 | -0.41(-1.07%) |
Mar 31, 2015 | 39.01 | 39.33 | 38.24 | 38.35 | 951,436 | -0.99(-2.51%) |
Mar 30, 2015 | 39.25 | 39.62 | 39.16 | 39.34 | 2,594,651 | +0.17(+0.45%) |
Mar 27, 2015 | 39.84 | 39.84 | 38.88 | 39.16 | 1,095,119 | -0.67(-1.69%) |
Mar 26, 2015 | 39.93 | 40.17 | 39.60 | 39.84 | 594,004 | -0.22(-0.55%) |
Mar 25, 2015 | 40.54 | 40.54 | 39.90 | 40.06 | 973,072 | -0.45(-1.12%) |
Mar 24, 2015 | 40.50 | 40.62 | 40.27 | 40.51 | 507,964 | +0.02(+0.05%) |
Mar 23, 2015 | 40.53 | 40.84 | 40.22 | 40.49 | 457,659 | -0.15(-0.38%) |
Mar 20, 2015 | 39.70 | 40.65 | 39.53 | 40.64 | 1,137,305 | +1.05(+2.65%) |
Mar 19, 2015 | 39.35 | 39.65 | 38.88 | 39.59 | 731,155 | -0.01(-0.02%) |
Mar 18, 2015 | 39.99 | 40.27 | 39.49 | 39.60 | 665,494 | -0.58(-1.45%) |
Mar 17, 2015 | 40.01 | 40.38 | 40.01 | 40.18 | 773,368 | -0.05(-0.12%) |
Mar 16, 2015 | 40.05 | 40.34 | 39.94 | 40.23 | 549,580 | +0.28(+0.70%) |
Mar 13, 2015 | 40.26 | 40.40 | 39.55 | 39.95 | 695,006 | -0.29(-0.73%) |
Mar 12, 2015 | 40.02 | 40.37 | 39.69 | 40.24 | 571,234 | +0.55(+1.38%) |
Mar 11, 2015 | 39.48 | 39.93 | 39.34 | 39.70 | 681,026 | +0.22(+0.55%) |
Mar 10, 2015 | 39.49 | 39.86 | 39.22 | 39.48 | 480,207 | -0.56(-1.40%) |
Mar 09, 2015 | 40.06 | 40.27 | 39.93 | 40.04 | 569,855 | +0.21(+0.53%) |
Mar 06, 2015 | 39.57 | 40.74 | 39.55 | 39.83 | 1,139,129 | +0.26(+0.66%) |
Mar 05, 2015 | 39.73 | 39.91 | 39.23 | 39.57 | 855,245 | +0.06(+0.16%) |
Mar 04, 2015 | 39.35 | 39.52 | 39.08 | 39.51 | 506,089 | -0.11(-0.29%) |
Mar 03, 2015 | 39.79 | 39.87 | 39.48 | 39.62 | 424,369 | -0.24(-0.59%) |