Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.65 | 36.79 | 36.46 | 36.55 | 3,212,155 | -0.26(-0.70%) |
May 28, 2015 | 36.68 | 36.94 | 36.58 | 36.81 | 1,067,468 | -0.09(-0.25%) |
May 27, 2015 | 36.91 | 37.02 | 36.63 | 36.90 | 2,325,323 | +0.11(+0.31%) |
May 26, 2015 | 37.00 | 37.05 | 36.43 | 36.79 | 2,599,609 | -0.33(-0.89%) |
May 22, 2015 | 37.58 | 37.12 | 37.12 | 37.12 | 2,223,391 | -0.53(-1.40%) |
May 21, 2015 | 36.74 | 37.67 | 36.66 | 37.64 | 2,793,552 | +1.00(+2.73%) |
May 20, 2015 | 36.62 | 36.79 | 36.41 | 36.65 | 1,872,814 | +0.08(+0.22%) |
May 19, 2015 | 36.60 | 36.66 | 36.37 | 36.57 | 1,652,223 | +0.03(+0.08%) |
May 18, 2015 | 36.54 | 36.68 | 36.40 | 36.54 | 1,509,249 | +0.00(+0.00%) |
May 15, 2015 | 36.72 | 36.73 | 36.34 | 36.54 | 2,326,072 | -0.18(-0.50%) |
May 14, 2015 | 36.36 | 36.82 | 36.36 | 36.72 | 1,601,880 | +0.62(+1.71%) |
May 13, 2015 | 35.89 | 36.27 | 35.76 | 36.10 | 1,909,181 | +0.33(+0.91%) |
May 12, 2015 | 35.38 | 35.87 | 35.31 | 35.78 | 1,233,627 | +0.29(+0.82%) |
May 11, 2015 | 35.50 | 35.79 | 35.38 | 35.49 | 1,016,114 | +0.05(+0.13%) |
May 08, 2015 | 35.75 | 35.90 | 35.42 | 35.44 | 1,536,454 | +0.07(+0.21%) |
May 07, 2015 | 35.35 | 35.41 | 35.01 | 35.37 | 1,386,844 | -0.03(-0.08%) |
May 06, 2015 | 35.57 | 35.63 | 35.09 | 35.39 | 1,500,748 | +0.11(+0.32%) |
May 05, 2015 | 35.62 | 36.18 | 35.23 | 35.28 | 1,217,717 | -0.33(-0.91%) |
May 04, 2015 | 35.57 | 35.85 | 35.40 | 35.61 | 1,647,147 | +0.14(+0.39%) |
May 01, 2015 | 35.67 | 35.89 | 35.37 | 35.47 | 1,994,396 | -0.01(-0.03%) |
Apr 30, 2015 | 35.54 | 35.86 | 35.27 | 35.48 | 2,859,143 | -0.30(-0.83%) |
Apr 29, 2015 | 35.44 | 36.02 | 35.20 | 35.78 | 2,026,588 | +0.13(+0.37%) |
Apr 28, 2015 | 35.55 | 35.70 | 35.32 | 35.65 | 1,908,485 | -0.03(-0.10%) |
Apr 27, 2015 | 35.20 | 35.90 | 35.20 | 35.68 | 3,004,453 | +0.56(+1.59%) |
Apr 24, 2015 | 34.92 | 35.27 | 34.87 | 35.12 | 12,002,244 | +0.13(+0.36%) |
Apr 23, 2015 | 34.57 | 35.21 | 34.40 | 35.00 | 3,600,249 | +0.45(+1.31%) |
Apr 22, 2015 | 35.00 | 35.00 | 34.21 | 34.54 | 5,562,495 | -0.72(-2.04%) |
Apr 21, 2015 | 35.92 | 35.96 | 35.10 | 35.26 | 7,453,541 | -1.28(-3.50%) |
Apr 20, 2015 | 36.54 | 36.76 | 36.22 | 36.54 | 2,370,813 | +0.24(+0.66%) |
Apr 17, 2015 | 36.52 | 36.58 | 36.12 | 36.30 | 2,071,234 | -0.60(-1.62%) |
Apr 16, 2015 | 36.92 | 37.11 | 36.67 | 36.90 | 1,587,515 | -0.14(-0.37%) |
Apr 15, 2015 | 36.53 | 37.26 | 36.33 | 37.04 | 2,586,843 | +0.65(+1.79%) |
Apr 14, 2015 | 35.69 | 36.45 | 35.54 | 36.39 | 2,316,731 | +0.67(+1.87%) |
Apr 13, 2015 | 35.37 | 35.96 | 35.37 | 35.72 | 2,176,804 | -0.05(-0.14%) |
Apr 10, 2015 | 35.73 | 35.91 | 35.35 | 35.77 | 1,341,519 | +0.19(+0.53%) |
Apr 09, 2015 | 35.39 | 35.70 | 35.14 | 35.58 | 1,666,413 | +0.07(+0.19%) |
Apr 08, 2015 | 34.93 | 35.86 | 34.76 | 35.51 | 6,581,757 | -1.28(-3.49%) |
Apr 07, 2015 | 37.42 | 37.50 | 36.77 | 36.80 | 1,312,053 | -0.70(-1.87%) |
Apr 06, 2015 | 36.19 | 37.98 | 36.13 | 37.50 | 3,505,302 | +1.15(+3.17%) |
Apr 02, 2015 | 35.91 | 36.35 | 36.35 | 36.35 | 2,303,793 | +0.39(+1.08%) |
Apr 01, 2015 | 35.80 | 36.24 | 35.38 | 35.96 | 1,980,701 | +0.06(+0.16%) |
Mar 31, 2015 | 36.08 | 36.08 | 35.57 | 35.90 | 2,074,286 | -0.37(-1.01%) |
Mar 30, 2015 | 35.79 | 36.31 | 35.79 | 36.27 | 1,340,672 | +0.65(+1.83%) |
Mar 27, 2015 | 35.77 | 35.77 | 35.45 | 35.62 | 1,791,712 | -0.27(-0.75%) |
Mar 26, 2015 | 35.57 | 36.11 | 35.56 | 35.89 | 2,216,253 | +0.02(+0.06%) |
Mar 25, 2015 | 36.68 | 36.73 | 35.86 | 35.86 | 1,295,843 | -0.79(-2.16%) |
Mar 24, 2015 | 36.55 | 36.73 | 36.33 | 36.66 | 1,302,823 | +0.07(+0.19%) |
Mar 23, 2015 | 36.87 | 36.96 | 36.55 | 36.59 | 1,658,636 | -0.31(-0.85%) |
Mar 20, 2015 | 36.79 | 37.02 | 36.56 | 36.90 | 6,014,517 | +0.15(+0.40%) |
Mar 19, 2015 | 37.39 | 37.39 | 36.34 | 36.75 | 3,126,637 | -0.96(-2.54%) |
Mar 18, 2015 | 36.63 | 38.07 | 36.21 | 37.71 | 4,099,618 | +0.83(+2.24%) |
Mar 17, 2015 | 36.61 | 37.08 | 36.50 | 36.88 | 2,756,406 | +0.07(+0.19%) |
Mar 16, 2015 | 36.53 | 36.90 | 36.22 | 36.82 | 2,385,823 | +0.42(+1.14%) |
Mar 13, 2015 | 36.53 | 36.53 | 36.04 | 36.40 | 2,055,814 | -0.25(-0.67%) |
Mar 12, 2015 | 35.91 | 36.75 | 35.80 | 36.65 | 2,286,574 | +0.96(+2.70%) |
Mar 11, 2015 | 35.97 | 36.00 | 35.41 | 35.68 | 1,868,580 | -0.21(-0.57%) |
Mar 10, 2015 | 36.27 | 36.49 | 35.85 | 35.89 | 1,724,593 | -0.79(-2.16%) |
Mar 09, 2015 | 36.20 | 36.72 | 35.99 | 36.68 | 2,352,908 | +0.48(+1.32%) |
Mar 06, 2015 | 36.61 | 36.99 | 36.06 | 36.20 | 1,839,837 | -0.79(-2.14%) |
Mar 05, 2015 | 36.83 | 37.02 | 36.68 | 36.99 | 1,582,826 | +0.23(+0.64%) |
Mar 04, 2015 | 37.42 | 37.60 | 36.61 | 36.76 | 2,619,154 | -0.84(-2.25%) |
Mar 03, 2015 | 37.54 | 37.81 | 37.47 | 37.60 | 1,923,965 | -0.19(-0.51%) |