Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.47 | 36.94 | 35.58 | 35.89 | 224,669 | -0.88(-2.39%) |
May 28, 2015 | 36.52 | 36.86 | 36.07 | 36.77 | 102,783 | +0.02(+0.05%) |
May 27, 2015 | 36.20 | 36.88 | 35.82 | 36.75 | 197,480 | +0.43(+1.18%) |
May 26, 2015 | 35.97 | 36.35 | 35.35 | 36.32 | 197,748 | +0.13(+0.36%) |
May 22, 2015 | 36.27 | 36.19 | 36.19 | 36.19 | 95,900 | -0.18(-0.49%) |
May 21, 2015 | 36.42 | 36.74 | 36.07 | 36.37 | 82,419 | -0.22(-0.60%) |
May 20, 2015 | 36.73 | 36.94 | 36.29 | 36.59 | 148,148 | -0.12(-0.33%) |
May 19, 2015 | 36.66 | 36.71 | 36.18 | 36.71 | 142,812 | +0.02(+0.05%) |
May 18, 2015 | 36.30 | 36.88 | 36.00 | 36.69 | 121,839 | +0.28(+0.77%) |
May 15, 2015 | 36.58 | 36.77 | 36.15 | 36.41 | 114,121 | -0.17(-0.46%) |
May 14, 2015 | 36.05 | 36.61 | 35.88 | 36.58 | 145,289 | +0.77(+2.15%) |
May 13, 2015 | 35.88 | 36.18 | 35.71 | 35.81 | 158,222 | +0.00(+0.00%) |
May 12, 2015 | 35.40 | 35.84 | 34.93 | 35.81 | 285,685 | +0.21(+0.59%) |
May 11, 2015 | 35.91 | 36.11 | 35.91 | 35.60 | 135,652 | -0.24(-0.67%) |
May 08, 2015 | 36.43 | 36.46 | 35.53 | 35.84 | 181,702 | -0.15(-0.42%) |
May 07, 2015 | 35.19 | 36.15 | 34.95 | 35.99 | 204,045 | +0.71(+2.01%) |
May 06, 2015 | 35.48 | 35.92 | 34.84 | 35.28 | 222,412 | +0.01(+0.03%) |
May 05, 2015 | 34.94 | 36.60 | 34.17 | 35.27 | 455,428 | -0.43(-1.20%) |
May 04, 2015 | 35.94 | 36.33 | 35.36 | 35.70 | 213,001 | -0.23(-0.64%) |
May 01, 2015 | 36.01 | 36.55 | 35.41 | 35.93 | 222,578 | +0.07(+0.20%) |
Apr 30, 2015 | 36.89 | 37.60 | 35.79 | 35.86 | 334,717 | -1.36(-3.65%) |
Apr 29, 2015 | 37.29 | 37.82 | 36.76 | 37.22 | 139,638 | -0.31(-0.83%) |
Apr 28, 2015 | 37.12 | 37.55 | 36.78 | 37.53 | 134,187 | +0.55(+1.49%) |
Apr 27, 2015 | 37.08 | 37.50 | 36.67 | 36.98 | 124,572 | -0.05(-0.14%) |
Apr 24, 2015 | 37.29 | 37.29 | 36.84 | 37.03 | 65,385 | -0.21(-0.56%) |
Apr 23, 2015 | 36.67 | 37.25 | 36.57 | 37.24 | 84,029 | +0.34(+0.92%) |
Apr 22, 2015 | 36.84 | 37.14 | 36.22 | 36.90 | 111,369 | -0.02(-0.05%) |
Apr 21, 2015 | 37.29 | 37.37 | 36.71 | 36.92 | 54,275 | -0.36(-0.97%) |
Apr 20, 2015 | 36.75 | 37.73 | 36.73 | 37.28 | 123,020 | +0.78(+2.14%) |
Apr 17, 2015 | 36.94 | 37.12 | 36.41 | 36.50 | 169,937 | -0.73(-1.96%) |
Apr 16, 2015 | 37.80 | 37.81 | 37.11 | 37.23 | 108,822 | -0.58(-1.53%) |
Apr 15, 2015 | 37.32 | 38.03 | 37.16 | 37.81 | 136,645 | +0.59(+1.59%) |
Apr 14, 2015 | 36.83 | 37.31 | 36.44 | 37.22 | 98,085 | +0.34(+0.92%) |
Apr 13, 2015 | 37.00 | 37.14 | 36.79 | 36.88 | 81,699 | -0.16(-0.43%) |
Apr 10, 2015 | 37.15 | 37.35 | 36.81 | 37.04 | 88,474 | +0.04(+0.11%) |
Apr 09, 2015 | 36.52 | 37.09 | 36.26 | 37.00 | 273,648 | +0.42(+1.15%) |
Apr 08, 2015 | 36.36 | 36.67 | 36.20 | 36.58 | 90,091 | +0.20(+0.55%) |
Apr 07, 2015 | 37.12 | 37.12 | 36.35 | 36.38 | 129,908 | -0.83(-2.23%) |
Apr 06, 2015 | 36.17 | 37.25 | 36.17 | 37.21 | 177,152 | +0.76(+2.09%) |
Apr 02, 2015 | 36.39 | 36.45 | 36.45 | 36.45 | 164,100 | +0.06(+0.16%) |
Apr 01, 2015 | 36.35 | 36.75 | 35.90 | 36.39 | 136,470 | -0.12(-0.33%) |
Mar 31, 2015 | 36.34 | 36.80 | 36.05 | 36.51 | 173,911 | -0.10(-0.27%) |
Mar 30, 2015 | 36.26 | 36.79 | 36.23 | 36.61 | 197,364 | +0.51(+1.41%) |
Mar 27, 2015 | 36.11 | 36.36 | 35.70 | 36.10 | 122,700 | -0.01(-0.03%) |
Mar 26, 2015 | 36.30 | 36.50 | 36.01 | 36.11 | 136,587 | -0.39(-1.07%) |
Mar 25, 2015 | 37.06 | 37.06 | 36.36 | 36.50 | 209,828 | -0.48(-1.30%) |
Mar 24, 2015 | 36.94 | 37.48 | 36.24 | 36.98 | 178,538 | -0.03(-0.08%) |
Mar 23, 2015 | 36.91 | 37.35 | 36.71 | 37.01 | 140,958 | +0.01(+0.03%) |
Mar 20, 2015 | 36.62 | 37.13 | 36.26 | 37.00 | 471,631 | +0.66(+1.82%) |
Mar 19, 2015 | 36.41 | 36.55 | 36.15 | 36.34 | 216,346 | -0.22(-0.60%) |
Mar 18, 2015 | 35.90 | 36.68 | 35.65 | 36.56 | 194,200 | +0.52(+1.44%) |
Mar 17, 2015 | 36.16 | 36.35 | 35.61 | 36.04 | 170,255 | -0.14(-0.39%) |
Mar 16, 2015 | 35.70 | 36.42 | 35.60 | 36.18 | 169,625 | +0.51(+1.43%) |
Mar 13, 2015 | 36.03 | 36.20 | 35.35 | 35.67 | 125,230 | -0.48(-1.33%) |
Mar 12, 2015 | 35.96 | 36.28 | 35.45 | 36.15 | 158,990 | +0.47(+1.32%) |
Mar 11, 2015 | 35.29 | 35.72 | 34.98 | 35.68 | 218,677 | +0.38(+1.08%) |
Mar 10, 2015 | 35.52 | 35.61 | 34.12 | 35.30 | 161,758 | -0.62(-1.73%) |
Mar 09, 2015 | 36.18 | 36.25 | 35.81 | 35.92 | 134,939 | -0.15(-0.42%) |
Mar 06, 2015 | 36.64 | 36.95 | 35.84 | 36.07 | 185,875 | -0.73(-1.98%) |
Mar 05, 2015 | 36.64 | 37.13 | 36.25 | 36.80 | 232,550 | +0.17(+0.46%) |
Mar 04, 2015 | 36.44 | 36.92 | 36.66 | 36.63 | 172,097 | -0.03(-0.08%) |
Mar 03, 2015 | 37.37 | 37.62 | 36.59 | 36.66 | 175,934 | -0.84(-2.24%) |