Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.62 | 36.97 | 35.99 | 36.22 | 167,116 | -0.52(-1.42%) |
May 28, 2015 | 36.49 | 37.00 | 36.35 | 36.74 | 112,409 | +0.03(+0.08%) |
May 27, 2015 | 35.91 | 36.85 | 35.65 | 36.71 | 224,611 | +0.91(+2.55%) |
May 26, 2015 | 36.15 | 36.15 | 35.58 | 35.80 | 301,360 | -0.46(-1.28%) |
May 22, 2015 | 37.02 | 36.26 | 36.26 | 36.26 | 243,123 | -0.93(-2.51%) |
May 21, 2015 | 37.07 | 37.68 | 36.83 | 37.20 | 203,159 | +0.07(+0.18%) |
May 20, 2015 | 37.02 | 37.32 | 36.79 | 37.13 | 132,941 | +0.13(+0.34%) |
May 19, 2015 | 37.12 | 37.46 | 37.00 | 37.00 | 162,762 | -0.07(-0.20%) |
May 18, 2015 | 36.65 | 37.29 | 36.26 | 37.08 | 238,694 | +0.37(+1.00%) |
May 15, 2015 | 37.47 | 37.47 | 36.56 | 36.71 | 180,431 | -0.71(-1.90%) |
May 14, 2015 | 36.70 | 37.43 | 36.45 | 37.42 | 241,932 | +0.96(+2.64%) |
May 13, 2015 | 36.66 | 36.93 | 35.91 | 36.46 | 185,157 | -0.08(-0.21%) |
May 12, 2015 | 36.66 | 36.92 | 35.96 | 36.54 | 256,616 | -0.39(-1.05%) |
May 11, 2015 | 37.38 | 37.76 | 36.91 | 36.92 | 331,294 | -0.47(-1.25%) |
May 08, 2015 | 36.83 | 38.57 | 36.72 | 37.39 | 475,748 | +1.61(+4.51%) |
May 07, 2015 | 35.33 | 35.82 | 35.27 | 35.78 | 195,807 | +0.37(+1.05%) |
May 06, 2015 | 35.93 | 35.96 | 34.90 | 35.41 | 239,912 | -0.29(-0.81%) |
May 05, 2015 | 35.84 | 36.11 | 35.10 | 35.70 | 370,721 | -0.22(-0.60%) |
May 04, 2015 | 35.73 | 36.22 | 35.73 | 35.91 | 307,872 | +0.19(+0.52%) |
May 01, 2015 | 34.72 | 35.84 | 34.68 | 35.73 | 374,950 | +1.08(+3.11%) |
Apr 30, 2015 | 35.59 | 35.81 | 34.32 | 34.65 | 427,585 | -1.17(-3.26%) |
Apr 29, 2015 | 36.71 | 36.79 | 35.69 | 35.82 | 295,971 | -1.20(-3.25%) |
Apr 28, 2015 | 36.74 | 37.15 | 36.28 | 37.02 | 421,704 | +0.32(+0.87%) |
Apr 27, 2015 | 38.67 | 38.67 | 36.11 | 36.70 | 538,060 | -1.92(-4.96%) |
Apr 24, 2015 | 38.04 | 38.73 | 37.18 | 38.62 | 508,491 | +0.53(+1.38%) |
Apr 23, 2015 | 41.42 | 42.04 | 38.02 | 38.09 | 1,128,303 | -4.69(-10.96%) |
Apr 22, 2015 | 42.49 | 42.90 | 42.19 | 42.78 | 251,366 | +0.52(+1.23%) |
Apr 21, 2015 | 42.50 | 42.78 | 42.06 | 42.26 | 200,426 | +0.06(+0.14%) |
Apr 20, 2015 | 41.68 | 42.40 | 41.31 | 42.20 | 232,740 | +0.93(+2.25%) |
Apr 17, 2015 | 41.83 | 41.83 | 40.96 | 41.27 | 173,595 | -0.85(-2.03%) |
Apr 16, 2015 | 42.44 | 42.44 | 41.94 | 42.12 | 122,640 | -0.39(-0.91%) |
Apr 15, 2015 | 42.54 | 42.76 | 42.18 | 42.51 | 193,961 | +0.09(+0.21%) |
Apr 14, 2015 | 41.92 | 42.52 | 41.63 | 42.42 | 165,161 | +0.54(+1.30%) |
Apr 13, 2015 | 42.00 | 42.39 | 41.74 | 41.88 | 153,289 | -0.07(-0.18%) |
Apr 10, 2015 | 42.12 | 42.52 | 41.71 | 41.95 | 139,013 | +0.10(+0.23%) |
Apr 09, 2015 | 42.28 | 42.52 | 41.23 | 41.86 | 180,426 | -0.36(-0.86%) |
Apr 08, 2015 | 41.72 | 42.24 | 41.48 | 42.22 | 164,434 | +0.55(+1.32%) |
Apr 07, 2015 | 42.31 | 42.50 | 41.61 | 41.67 | 201,761 | -0.59(-1.41%) |
Apr 06, 2015 | 41.60 | 42.34 | 41.60 | 42.26 | 287,522 | +0.46(+1.10%) |
Apr 02, 2015 | 41.15 | 41.80 | 41.80 | 41.80 | 264,361 | +0.68(+1.64%) |
Apr 01, 2015 | 40.84 | 41.14 | 40.14 | 41.13 | 234,922 | +0.14(+0.34%) |
Mar 31, 2015 | 40.27 | 41.08 | 40.27 | 40.99 | 198,315 | +0.43(+1.06%) |
Mar 30, 2015 | 40.33 | 40.82 | 40.26 | 40.56 | 154,788 | +0.59(+1.47%) |
Mar 27, 2015 | 39.48 | 40.17 | 39.48 | 39.97 | 342,531 | +0.40(+1.01%) |
Mar 26, 2015 | 39.96 | 39.96 | 39.25 | 39.57 | 157,494 | -0.39(-0.99%) |
Mar 25, 2015 | 40.67 | 41.02 | 39.92 | 39.96 | 263,533 | -0.52(-1.28%) |
Mar 24, 2015 | 40.33 | 41.11 | 40.18 | 40.48 | 230,999 | +0.16(+0.39%) |
Mar 23, 2015 | 40.11 | 40.43 | 39.87 | 40.33 | 199,117 | +0.32(+0.80%) |
Mar 20, 2015 | 39.50 | 40.42 | 39.19 | 40.01 | 629,555 | +0.76(+1.93%) |
Mar 19, 2015 | 39.23 | 39.62 | 39.00 | 39.25 | 222,992 | -0.10(-0.25%) |
Mar 18, 2015 | 38.43 | 39.66 | 38.22 | 39.35 | 279,167 | +0.80(+2.08%) |
Mar 17, 2015 | 39.00 | 39.17 | 38.01 | 38.54 | 464,371 | -0.70(-1.78%) |
Mar 16, 2015 | 38.29 | 39.34 | 38.10 | 39.24 | 251,985 | +1.26(+3.31%) |
Mar 13, 2015 | 38.16 | 38.62 | 37.57 | 37.99 | 237,738 | -0.40(-1.05%) |
Mar 12, 2015 | 37.96 | 38.71 | 37.72 | 38.39 | 431,584 | +0.68(+1.79%) |
Mar 11, 2015 | 36.95 | 37.77 | 36.77 | 37.71 | 307,699 | +0.76(+2.05%) |
Mar 10, 2015 | 37.42 | 37.53 | 36.57 | 36.95 | 240,216 | -0.82(-2.16%) |
Mar 09, 2015 | 37.21 | 38.05 | 37.21 | 37.77 | 392,788 | +0.65(+1.74%) |
Mar 06, 2015 | 37.14 | 37.52 | 36.62 | 37.12 | 283,086 | -0.44(-1.17%) |
Mar 05, 2015 | 37.58 | 37.76 | 37.08 | 37.56 | 167,286 | +0.08(+0.22%) |
Mar 04, 2015 | 37.84 | 37.92 | 37.30 | 37.48 | 279,177 | -0.44(-1.16%) |
Mar 03, 2015 | 38.06 | 38.36 | 37.52 | 37.92 | 176,397 | -0.38(-0.99%) |