Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.54 | 37.82 | 37.53 | 37.73 | 3,235 | -0.25(-0.65%) |
May 28, 2015 | 37.70 | 37.98 | 37.70 | 37.97 | 954 | +0.02(+0.06%) |
May 27, 2015 | 37.86 | 37.95 | 37.86 | 37.95 | 1,043 | +0.24(+0.64%) |
May 26, 2015 | 38.01 | 38.01 | 37.62 | 37.71 | 2,032 | -0.65(-1.70%) |
May 22, 2015 | 38.66 | 38.36 | 38.36 | 38.36 | 20,625 | -0.32(-0.84%) |
May 21, 2015 | 38.46 | 38.86 | 38.46 | 38.69 | 4,720 | +0.44(+1.14%) |
May 20, 2015 | 38.23 | 38.54 | 38.08 | 38.25 | 15,813 | +0.01(+0.02%) |
May 19, 2015 | 38.25 | 38.31 | 38.21 | 38.24 | 3,176 | -0.21(-0.54%) |
May 18, 2015 | 38.31 | 38.62 | 38.31 | 38.45 | 3,455 | -0.03(-0.07%) |
May 15, 2015 | 38.57 | 38.58 | 38.46 | 38.48 | 1,993 | -0.07(-0.17%) |
May 14, 2015 | 38.28 | 38.54 | 38.28 | 38.54 | 2,585 | +0.46(+1.20%) |
May 13, 2015 | 38.16 | 38.23 | 38.03 | 38.09 | 8,231 | +0.31(+0.81%) |
May 12, 2015 | 37.69 | 37.82 | 37.55 | 37.78 | 3,744 | +0.03(+0.07%) |
May 11, 2015 | 37.85 | 37.85 | 37.75 | 37.75 | 1,220 | -0.11(-0.30%) |
May 08, 2015 | 37.74 | 38.04 | 37.74 | 37.87 | 18,946 | +0.86(+2.31%) |
May 07, 2015 | 36.97 | 37.06 | 36.94 | 37.01 | 4,249 | -0.08(-0.20%) |
May 06, 2015 | 37.19 | 37.19 | 37.01 | 37.09 | 5,086 | -0.09(-0.26%) |
May 05, 2015 | 37.46 | 37.46 | 37.10 | 37.18 | 1,788 | -0.41(-1.09%) |
May 04, 2015 | 37.61 | 37.61 | 37.48 | 37.59 | 4,840 | -0.04(-0.10%) |
May 01, 2015 | 37.45 | 37.63 | 37.41 | 37.63 | 2,660 | +0.08(+0.22%) |
Apr 30, 2015 | 37.55 | 37.70 | 37.51 | 37.55 | 4,702 | -0.08(-0.20%) |
Apr 29, 2015 | 37.58 | 37.66 | 37.52 | 37.62 | 6,002 | -0.13(-0.35%) |
Apr 28, 2015 | 37.57 | 37.92 | 37.44 | 37.75 | 40,116 | -0.07(-0.18%) |
Apr 27, 2015 | 37.98 | 37.98 | 37.82 | 37.82 | 1,509 | +0.09(+0.23%) |
Apr 24, 2015 | 37.76 | 37.84 | 37.71 | 37.74 | 13,377 | +0.13(+0.35%) |
Apr 23, 2015 | 37.50 | 37.85 | 37.50 | 37.60 | 3,823 | +0.19(+0.50%) |
Apr 22, 2015 | 37.52 | 37.52 | 37.25 | 37.41 | 7,356 | +0.11(+0.28%) |
Apr 21, 2015 | 37.58 | 37.58 | 37.31 | 37.31 | 1,767 | +0.13(+0.36%) |
Apr 20, 2015 | 37.07 | 37.17 | 37.07 | 37.17 | 446 | +0.13(+0.35%) |
Apr 17, 2015 | 37.32 | 37.32 | 37.04 | 37.04 | 1,505 | -0.66(-1.76%) |
Apr 16, 2015 | 37.41 | 37.72 | 37.21 | 37.71 | 5,588 | +0.19(+0.51%) |
Apr 15, 2015 | 37.35 | 37.52 | 37.35 | 37.52 | 6,401 | +0.03(+0.08%) |
Apr 14, 2015 | 37.05 | 37.49 | 37.05 | 37.49 | 68,872 | +0.50(+1.36%) |
Apr 13, 2015 | 36.97 | 36.98 | 36.90 | 36.98 | 1,864 | -0.04(-0.11%) |
Apr 10, 2015 | 36.96 | 37.02 | 36.96 | 37.02 | 2,217 | +0.14(+0.39%) |
Apr 09, 2015 | 36.84 | 36.88 | 36.84 | 36.88 | 379 | +0.05(+0.13%) |
Apr 08, 2015 | 36.81 | 36.83 | 36.80 | 36.83 | 1,094 | +0.10(+0.26%) |
Apr 07, 2015 | 36.91 | 36.91 | 36.58 | 36.74 | 2,948 | +0.18(+0.49%) |
Apr 06, 2015 | 36.02 | 36.66 | 36.02 | 36.56 | 6,782 | +0.55(+1.53%) |
Apr 02, 2015 | 35.93 | 36.01 | 36.01 | 36.01 | 3,367 | +0.48(+1.34%) |
Apr 01, 2015 | 35.76 | 35.76 | 35.53 | 35.53 | 3,187 | -0.20(-0.55%) |
Mar 31, 2015 | 35.59 | 35.74 | 35.58 | 35.73 | 3,370 | -0.28(-0.78%) |
Mar 30, 2015 | 36.02 | 36.02 | 36.00 | 36.01 | 516 | -0.12(-0.34%) |
Mar 27, 2015 | 36.09 | 36.32 | 36.03 | 36.13 | 12,879 | -0.12(-0.34%) |
Mar 26, 2015 | 37.05 | 37.05 | 35.96 | 36.25 | 3,376 | -0.30(-0.81%) |
Mar 25, 2015 | 36.93 | 36.93 | 36.55 | 36.55 | 4,601 | -0.18(-0.49%) |
Mar 24, 2015 | 36.74 | 36.74 | 36.72 | 36.73 | 736 | -0.22(-0.59%) |
Mar 23, 2015 | 36.83 | 37.08 | 36.72 | 36.95 | 3,051 | +0.09(+0.23%) |
Mar 20, 2015 | 36.85 | 36.86 | 36.85 | 36.86 | 829 | +0.78(+2.16%) |
Mar 19, 2015 | 36.05 | 36.08 | 36.05 | 36.08 | 510 | -0.45(-1.22%) |
Mar 18, 2015 | 35.93 | 36.65 | 35.82 | 36.53 | 3,997 | +0.85(+2.37%) |
Mar 17, 2015 | 35.80 | 35.80 | 35.63 | 35.68 | 4,691 | +0.01(+0.03%) |
Mar 16, 2015 | 35.31 | 35.83 | 35.31 | 35.67 | 12,104 | +0.49(+1.40%) |
Mar 13, 2015 | 35.26 | 35.28 | 35.11 | 35.18 | 4,862 | -0.46(-1.28%) |
Mar 12, 2015 | 35.59 | 35.63 | 35.55 | 35.63 | 1,925 | +0.34(+0.97%) |
Mar 11, 2015 | 35.31 | 35.44 | 35.21 | 35.29 | 5,865 | -0.11(-0.32%) |
Mar 10, 2015 | 35.62 | 35.63 | 35.39 | 35.41 | 6,975 | -0.87(-2.40%) |
Mar 09, 2015 | 36.47 | 36.47 | 36.13 | 36.28 | 9,644 | +0.14(+0.39%) |
Mar 06, 2015 | 36.34 | 36.41 | 36.14 | 36.14 | 3,870 | -0.71(-1.93%) |
Mar 05, 2015 | 36.80 | 36.87 | 36.72 | 36.85 | 3,167 | +0.11(+0.31%) |
Mar 04, 2015 | 36.58 | 36.77 | 36.50 | 36.74 | 3,410 | -0.42(-1.13%) |
Mar 03, 2015 | 37.25 | 37.25 | 36.92 | 37.16 | 8,065 | -0.22(-0.58%) |