Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.35 | 37.39 | 36.47 | 36.98 | 248,790 | -0.40(-1.07%) |
May 28, 2015 | 36.98 | 37.45 | 36.98 | 37.38 | 166,080 | +0.39(+1.05%) |
May 27, 2015 | 36.55 | 37.17 | 36.43 | 36.99 | 120,178 | +0.57(+1.57%) |
May 26, 2015 | 36.36 | 36.58 | 36.03 | 36.42 | 144,340 | -0.16(-0.44%) |
May 22, 2015 | 36.24 | 36.58 | 36.58 | 36.58 | 124,900 | +0.33(+0.91%) |
May 21, 2015 | 36.30 | 36.49 | 36.17 | 36.25 | 116,137 | -0.16(-0.44%) |
May 20, 2015 | 36.12 | 36.45 | 35.92 | 36.41 | 111,943 | +0.36(+1.00%) |
May 19, 2015 | 36.00 | 36.19 | 35.75 | 36.05 | 150,424 | +0.05(+0.14%) |
May 18, 2015 | 35.73 | 36.26 | 35.70 | 36.00 | 269,017 | +0.13(+0.36%) |
May 15, 2015 | 35.54 | 35.99 | 35.46 | 35.87 | 194,179 | +0.14(+0.39%) |
May 14, 2015 | 35.46 | 35.88 | 35.29 | 35.73 | 193,210 | +0.44(+1.25%) |
May 13, 2015 | 34.74 | 35.43 | 34.49 | 35.29 | 191,298 | +0.63(+1.82%) |
May 12, 2015 | 34.16 | 34.69 | 33.78 | 34.66 | 186,702 | +0.21(+0.61%) |
May 11, 2015 | 34.25 | 34.62 | 34.23 | 34.45 | 147,502 | +0.18(+0.53%) |
May 08, 2015 | 34.57 | 35.14 | 34.11 | 34.27 | 146,957 | -0.03(-0.09%) |
May 07, 2015 | 34.29 | 34.50 | 33.95 | 34.30 | 200,975 | -0.20(-0.58%) |
May 06, 2015 | 34.38 | 34.63 | 34.01 | 34.50 | 184,117 | +0.13(+0.38%) |
May 05, 2015 | 34.89 | 35.03 | 34.12 | 34.37 | 151,233 | -0.73(-2.08%) |
May 04, 2015 | 35.29 | 35.49 | 35.02 | 35.10 | 140,548 | -0.03(-0.09%) |
May 01, 2015 | 36.48 | 37.00 | 34.18 | 35.13 | 385,121 | -0.40(-1.13%) |
Apr 30, 2015 | 36.00 | 36.50 | 35.16 | 35.53 | 318,236 | -0.54(-1.50%) |
Apr 29, 2015 | 35.72 | 36.68 | 35.53 | 36.07 | 185,000 | +0.04(+0.11%) |
Apr 28, 2015 | 35.64 | 36.18 | 35.30 | 36.03 | 153,085 | +0.46(+1.29%) |
Apr 27, 2015 | 35.87 | 36.38 | 35.44 | 35.57 | 105,376 | -0.27(-0.75%) |
Apr 24, 2015 | 35.95 | 36.04 | 35.66 | 35.84 | 93,318 | -0.06(-0.17%) |
Apr 23, 2015 | 35.68 | 36.07 | 35.30 | 35.90 | 97,256 | +0.11(+0.31%) |
Apr 22, 2015 | 35.81 | 36.08 | 35.32 | 35.79 | 73,227 | +0.09(+0.25%) |
Apr 21, 2015 | 35.75 | 35.97 | 35.16 | 35.70 | 75,313 | +0.18(+0.51%) |
Apr 20, 2015 | 34.85 | 35.69 | 34.60 | 35.52 | 101,943 | +0.89(+2.57%) |
Apr 17, 2015 | 35.16 | 35.16 | 34.14 | 34.63 | 179,117 | -0.84(-2.37%) |
Apr 16, 2015 | 36.01 | 36.01 | 35.35 | 35.47 | 132,950 | -0.54(-1.50%) |
Apr 15, 2015 | 36.13 | 36.13 | 35.77 | 36.01 | 94,632 | +0.03(+0.08%) |
Apr 14, 2015 | 36.02 | 36.20 | 35.66 | 35.98 | 89,111 | -0.10(-0.28%) |
Apr 13, 2015 | 36.08 | 36.72 | 36.01 | 36.08 | 182,463 | +0.12(+0.33%) |
Apr 10, 2015 | 35.75 | 36.26 | 35.60 | 35.96 | 103,108 | +0.44(+1.24%) |
Apr 09, 2015 | 35.61 | 35.89 | 35.26 | 35.52 | 119,607 | +0.01(+0.03%) |
Apr 08, 2015 | 35.71 | 35.99 | 35.45 | 35.51 | 167,814 | -0.23(-0.64%) |
Apr 07, 2015 | 35.65 | 36.34 | 35.53 | 35.74 | 282,535 | -0.01(-0.03%) |
Apr 06, 2015 | 34.65 | 36.01 | 34.18 | 35.75 | 238,982 | +0.83(+2.38%) |
Apr 02, 2015 | 34.81 | 34.92 | 34.92 | 34.92 | 131,000 | +0.22(+0.63%) |
Apr 01, 2015 | 34.93 | 35.16 | 34.11 | 34.70 | 224,396 | -0.40(-1.14%) |
Mar 31, 2015 | 33.46 | 35.44 | 33.46 | 35.10 | 505,116 | +1.64(+4.90%) |
Mar 30, 2015 | 32.93 | 33.72 | 32.88 | 33.46 | 136,171 | +0.63(+1.92%) |
Mar 27, 2015 | 32.47 | 32.93 | 32.23 | 32.83 | 83,676 | +0.28(+0.86%) |
Mar 26, 2015 | 32.30 | 33.17 | 32.10 | 32.55 | 103,005 | +0.23(+0.71%) |
Mar 25, 2015 | 33.53 | 33.53 | 32.26 | 32.32 | 229,361 | -1.25(-3.72%) |
Mar 24, 2015 | 33.44 | 33.81 | 33.34 | 33.57 | 107,913 | +0.19(+0.57%) |
Mar 23, 2015 | 33.88 | 33.89 | 33.31 | 33.38 | 198,261 | -0.44(-1.30%) |
Mar 20, 2015 | 33.42 | 33.88 | 33.27 | 33.82 | 339,330 | +0.66(+1.99%) |
Mar 19, 2015 | 32.10 | 33.29 | 32.10 | 33.16 | 188,868 | +0.87(+2.69%) |
Mar 18, 2015 | 30.90 | 32.33 | 30.90 | 32.29 | 297,167 | +1.39(+4.50%) |
Mar 17, 2015 | 31.33 | 32.94 | 30.82 | 30.90 | 287,236 | -0.60(-1.90%) |
Mar 16, 2015 | 31.85 | 32.00 | 31.21 | 31.50 | 306,742 | -0.22(-0.69%) |
Mar 13, 2015 | 32.83 | 33.00 | 31.60 | 31.72 | 242,406 | -1.03(-3.15%) |
Mar 12, 2015 | 32.01 | 32.93 | 31.87 | 32.75 | 212,579 | +1.04(+3.28%) |
Mar 11, 2015 | 32.00 | 32.28 | 31.30 | 31.71 | 303,982 | -0.39(-1.21%) |
Mar 10, 2015 | 32.50 | 32.71 | 32.05 | 32.10 | 139,913 | -0.74(-2.25%) |
Mar 09, 2015 | 32.39 | 32.94 | 32.30 | 32.84 | 107,737 | +0.36(+1.11%) |
Mar 06, 2015 | 32.76 | 33.30 | 32.34 | 32.48 | 145,645 | -0.51(-1.55%) |
Mar 05, 2015 | 32.87 | 33.30 | 32.79 | 32.99 | 122,758 | +0.10(+0.30%) |
Mar 04, 2015 | 32.84 | 33.48 | 32.17 | 32.89 | 264,793 | -0.19(-0.57%) |
Mar 03, 2015 | 34.94 | 34.94 | 32.70 | 33.08 | 585,025 | -2.14(-6.08%) |