Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.08 | 37.26 | 36.60 | 36.79 | 230,604 | -0.28(-0.77%) |
May 28, 2015 | 36.83 | 37.10 | 36.63 | 37.07 | 135,921 | +0.09(+0.25%) |
May 27, 2015 | 36.67 | 37.03 | 36.38 | 36.98 | 167,521 | +0.37(+1.01%) |
May 26, 2015 | 36.09 | 36.64 | 36.07 | 36.61 | 394,375 | +0.41(+1.13%) |
May 22, 2015 | 36.21 | 36.20 | 36.20 | 36.20 | 130,324 | -0.10(-0.27%) |
May 21, 2015 | 36.41 | 36.67 | 36.19 | 36.30 | 149,591 | -0.12(-0.33%) |
May 20, 2015 | 36.62 | 36.68 | 36.34 | 36.42 | 160,216 | -0.11(-0.31%) |
May 19, 2015 | 36.50 | 36.72 | 36.22 | 36.53 | 328,914 | +0.11(+0.29%) |
May 18, 2015 | 36.21 | 36.62 | 36.14 | 36.42 | 291,376 | +0.21(+0.58%) |
May 15, 2015 | 36.12 | 36.27 | 35.98 | 36.21 | 275,259 | +0.07(+0.20%) |
May 14, 2015 | 36.29 | 36.33 | 35.99 | 36.14 | 367,942 | +0.09(+0.24%) |
May 13, 2015 | 36.25 | 36.41 | 36.01 | 36.05 | 225,412 | -0.09(-0.26%) |
May 12, 2015 | 36.11 | 36.28 | 35.59 | 36.14 | 190,831 | -0.15(-0.42%) |
May 11, 2015 | 36.72 | 36.72 | 36.16 | 36.30 | 180,959 | -0.50(-1.36%) |
May 08, 2015 | 36.84 | 36.85 | 36.41 | 36.80 | 252,014 | +0.20(+0.56%) |
May 07, 2015 | 36.40 | 36.81 | 36.30 | 36.59 | 296,230 | +0.09(+0.24%) |
May 06, 2015 | 36.83 | 36.83 | 36.27 | 36.51 | 167,859 | -0.20(-0.56%) |
May 05, 2015 | 36.78 | 37.06 | 36.65 | 36.71 | 285,789 | -0.20(-0.55%) |
May 04, 2015 | 36.63 | 37.06 | 36.49 | 36.92 | 248,620 | +0.44(+1.20%) |
May 01, 2015 | 36.28 | 36.72 | 36.26 | 36.48 | 281,816 | +0.18(+0.51%) |
Apr 30, 2015 | 36.41 | 36.74 | 35.85 | 36.30 | 2,154,979 | -0.34(-0.92%) |
Apr 29, 2015 | 36.94 | 36.94 | 36.36 | 36.63 | 385,698 | -0.54(-1.46%) |
Apr 28, 2015 | 37.51 | 37.74 | 36.95 | 37.18 | 386,280 | -0.66(-1.75%) |
Apr 27, 2015 | 37.20 | 38.25 | 35.94 | 37.84 | 987,042 | -0.68(-1.77%) |
Apr 24, 2015 | 38.66 | 38.79 | 38.42 | 38.52 | 392,196 | -0.11(-0.27%) |
Apr 23, 2015 | 38.38 | 38.87 | 38.14 | 38.62 | 268,711 | +0.23(+0.60%) |
Apr 22, 2015 | 38.05 | 38.41 | 37.77 | 38.39 | 236,514 | +0.28(+0.73%) |
Apr 21, 2015 | 38.21 | 38.35 | 37.92 | 38.11 | 290,527 | +0.05(+0.12%) |
Apr 20, 2015 | 37.84 | 38.32 | 37.80 | 38.07 | 175,793 | +0.35(+0.93%) |
Apr 17, 2015 | 37.88 | 37.90 | 37.40 | 37.72 | 278,186 | -0.33(-0.87%) |
Apr 16, 2015 | 38.32 | 38.60 | 37.99 | 38.05 | 298,342 | -0.32(-0.84%) |
Apr 15, 2015 | 38.94 | 39.14 | 38.36 | 38.37 | 247,270 | -0.39(-1.01%) |
Apr 14, 2015 | 38.36 | 38.92 | 38.29 | 38.76 | 276,626 | +0.40(+1.05%) |
Apr 13, 2015 | 38.01 | 38.40 | 37.94 | 38.36 | 366,958 | +0.38(+0.99%) |
Apr 10, 2015 | 37.39 | 38.07 | 37.04 | 37.98 | 573,450 | +0.66(+1.77%) |
Apr 09, 2015 | 37.99 | 38.29 | 37.18 | 37.32 | 369,848 | -0.67(-1.77%) |
Apr 08, 2015 | 38.52 | 38.66 | 37.90 | 37.99 | 388,456 | -0.45(-1.17%) |
Apr 07, 2015 | 39.01 | 39.14 | 38.43 | 38.44 | 303,086 | -0.59(-1.51%) |
Apr 06, 2015 | 38.25 | 39.14 | 38.04 | 39.03 | 582,064 | +0.56(+1.46%) |
Apr 02, 2015 | 38.27 | 38.47 | 38.47 | 38.47 | 248,387 | +0.22(+0.59%) |
Apr 01, 2015 | 38.26 | 38.66 | 37.97 | 38.25 | 299,339 | +0.09(+0.24%) |
Mar 31, 2015 | 38.31 | 38.56 | 37.99 | 38.15 | 188,331 | -0.30(-0.79%) |
Mar 30, 2015 | 37.86 | 38.60 | 37.72 | 38.46 | 282,317 | +0.83(+2.21%) |
Mar 27, 2015 | 37.53 | 37.76 | 37.40 | 37.62 | 189,293 | +0.15(+0.39%) |
Mar 26, 2015 | 37.22 | 37.64 | 36.89 | 37.48 | 232,152 | +0.18(+0.48%) |
Mar 25, 2015 | 38.19 | 38.19 | 37.26 | 37.30 | 264,744 | -0.89(-2.32%) |
Mar 24, 2015 | 38.29 | 38.60 | 38.13 | 38.19 | 226,632 | -0.05(-0.12%) |
Mar 23, 2015 | 38.56 | 38.66 | 38.17 | 38.23 | 366,949 | -0.33(-0.86%) |
Mar 20, 2015 | 37.72 | 38.64 | 37.40 | 38.56 | 1,126,487 | +1.04(+2.76%) |
Mar 19, 2015 | 37.35 | 37.64 | 37.17 | 37.53 | 190,212 | +0.22(+0.58%) |
Mar 18, 2015 | 36.80 | 37.43 | 36.67 | 37.31 | 287,033 | +0.48(+1.29%) |
Mar 17, 2015 | 36.46 | 36.92 | 36.32 | 36.83 | 297,709 | +0.34(+0.92%) |
Mar 16, 2015 | 36.57 | 36.81 | 36.40 | 36.49 | 343,777 | +0.24(+0.66%) |
Mar 13, 2015 | 36.73 | 36.92 | 35.88 | 36.26 | 300,656 | -0.46(-1.25%) |
Mar 12, 2015 | 35.90 | 36.85 | 35.79 | 36.71 | 331,167 | +0.80(+2.24%) |
Mar 11, 2015 | 35.43 | 36.02 | 35.30 | 35.91 | 266,175 | +0.60(+1.70%) |
Mar 10, 2015 | 35.53 | 35.63 | 35.21 | 35.31 | 309,012 | -0.34(-0.95%) |
Mar 09, 2015 | 35.48 | 35.79 | 35.45 | 35.65 | 223,751 | +0.14(+0.39%) |
Mar 06, 2015 | 35.81 | 36.05 | 35.42 | 35.51 | 184,398 | -0.34(-0.95%) |
Mar 05, 2015 | 35.75 | 36.04 | 35.58 | 35.85 | 225,497 | +0.19(+0.53%) |
Mar 04, 2015 | 36.05 | 36.05 | 35.49 | 35.66 | 215,927 | -0.39(-1.07%) |
Mar 03, 2015 | 35.45 | 36.08 | 35.45 | 36.05 | 277,716 | +0.44(+1.25%) |