Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.44 | 37.46 | 37.11 | 37.21 | 1,769,151 | -0.25(-0.66%) |
May 28, 2015 | 37.29 | 37.51 | 37.28 | 37.46 | 1,000,338 | +0.08(+0.21%) |
May 27, 2015 | 37.31 | 37.45 | 37.13 | 37.38 | 1,183,744 | +0.11(+0.29%) |
May 26, 2015 | 37.35 | 37.36 | 37.15 | 37.27 | 1,245,192 | -0.15(-0.39%) |
May 22, 2015 | 37.45 | 37.42 | 37.42 | 37.42 | 1,115,281 | -0.08(-0.22%) |
May 21, 2015 | 37.51 | 37.65 | 37.43 | 37.50 | 641,819 | -0.11(-0.28%) |
May 20, 2015 | 37.47 | 37.74 | 37.38 | 37.61 | 1,077,860 | +0.08(+0.22%) |
May 19, 2015 | 37.28 | 37.53 | 37.15 | 37.52 | 1,072,714 | +0.23(+0.63%) |
May 18, 2015 | 36.92 | 37.37 | 36.92 | 37.29 | 826,420 | +0.23(+0.63%) |
May 15, 2015 | 36.98 | 37.07 | 36.86 | 37.05 | 925,248 | +0.07(+0.19%) |
May 14, 2015 | 36.77 | 37.07 | 36.68 | 36.98 | 1,328,624 | +0.44(+1.21%) |
May 13, 2015 | 36.94 | 36.97 | 36.47 | 36.54 | 1,673,699 | -0.25(-0.68%) |
May 12, 2015 | 36.74 | 36.95 | 36.46 | 36.79 | 1,292,918 | -0.06(-0.17%) |
May 11, 2015 | 36.66 | 36.87 | 36.59 | 36.85 | 2,206,376 | +0.12(+0.34%) |
May 08, 2015 | 36.79 | 36.87 | 36.59 | 36.73 | 1,559,740 | +0.26(+0.70%) |
May 07, 2015 | 36.03 | 36.63 | 35.75 | 36.48 | 1,937,993 | +0.38(+1.06%) |
May 06, 2015 | 36.08 | 36.23 | 35.83 | 36.09 | 1,521,936 | +0.05(+0.15%) |
May 05, 2015 | 36.41 | 36.58 | 35.98 | 36.04 | 752,023 | -0.29(-0.79%) |
May 04, 2015 | 36.33 | 36.52 | 36.23 | 36.33 | 924,907 | +0.17(+0.46%) |
May 01, 2015 | 35.83 | 36.27 | 35.80 | 36.16 | 1,211,010 | +0.34(+0.94%) |
Apr 30, 2015 | 36.37 | 36.56 | 35.67 | 35.82 | 1,742,032 | -0.64(-1.74%) |
Apr 29, 2015 | 36.64 | 36.93 | 36.29 | 36.46 | 1,191,999 | -0.40(-1.09%) |
Apr 28, 2015 | 36.92 | 37.06 | 36.66 | 36.86 | 1,112,783 | +0.01(+0.02%) |
Apr 27, 2015 | 37.18 | 37.25 | 36.72 | 36.85 | 1,260,488 | -0.20(-0.54%) |
Apr 24, 2015 | 37.06 | 37.15 | 36.99 | 37.05 | 1,414,826 | +0.05(+0.14%) |
Apr 23, 2015 | 36.83 | 37.10 | 36.65 | 37.00 | 2,344,864 | +0.04(+0.10%) |
Apr 22, 2015 | 37.09 | 37.13 | 36.91 | 36.96 | 2,908,819 | -0.14(-0.38%) |
Apr 21, 2015 | 37.29 | 37.57 | 37.06 | 37.10 | 1,984,077 | -0.10(-0.27%) |
Apr 20, 2015 | 37.42 | 37.59 | 37.12 | 37.20 | 1,880,162 | -0.34(-0.89%) |
Apr 17, 2015 | 37.70 | 37.82 | 37.34 | 37.54 | 1,269,647 | -0.30(-0.80%) |
Apr 16, 2015 | 37.90 | 38.09 | 37.66 | 37.84 | 1,122,372 | +0.01(+0.02%) |
Apr 15, 2015 | 38.30 | 38.51 | 37.80 | 37.83 | 1,150,125 | -0.37(-0.97%) |
Apr 14, 2015 | 37.81 | 38.30 | 37.77 | 38.21 | 1,696,818 | +0.42(+1.11%) |
Apr 13, 2015 | 37.82 | 37.93 | 37.79 | 37.79 | 1,121,640 | -0.12(-0.33%) |
Apr 10, 2015 | 37.93 | 38.16 | 37.78 | 37.91 | 827,901 | -0.01(-0.04%) |
Apr 09, 2015 | 37.79 | 38.05 | 37.51 | 37.92 | 1,775,529 | -0.02(-0.06%) |
Apr 08, 2015 | 37.76 | 38.12 | 37.74 | 37.95 | 1,014,399 | +0.19(+0.50%) |
Apr 07, 2015 | 38.09 | 38.19 | 37.73 | 37.76 | 1,028,878 | -0.30(-0.80%) |
Apr 06, 2015 | 37.71 | 38.19 | 37.65 | 38.06 | 2,024,759 | +0.21(+0.55%) |
Apr 02, 2015 | 37.74 | 37.85 | 37.85 | 37.85 | 1,873,453 | +0.16(+0.43%) |
Apr 01, 2015 | 37.69 | 37.72 | 37.22 | 37.69 | 1,376,720 | -0.01(-0.02%) |
Mar 31, 2015 | 37.88 | 38.02 | 37.69 | 37.70 | 1,343,930 | -0.23(-0.59%) |
Mar 30, 2015 | 37.67 | 38.09 | 37.57 | 37.92 | 976,520 | +0.42(+1.13%) |
Mar 27, 2015 | 37.14 | 37.54 | 37.14 | 37.50 | 1,064,981 | +0.34(+0.91%) |
Mar 26, 2015 | 37.33 | 37.44 | 37.07 | 37.16 | 2,151,804 | -0.35(-0.93%) |
Mar 25, 2015 | 37.87 | 38.03 | 37.48 | 37.51 | 1,315,559 | -0.23(-0.61%) |
Mar 24, 2015 | 38.09 | 38.20 | 37.73 | 37.74 | 1,753,520 | -0.30(-0.78%) |
Mar 23, 2015 | 38.04 | 38.25 | 37.99 | 38.03 | 975,215 | +0.02(+0.05%) |
Mar 20, 2015 | 37.87 | 38.06 | 37.66 | 38.02 | 2,769,658 | +0.35(+0.94%) |
Mar 19, 2015 | 37.59 | 37.76 | 37.55 | 37.66 | 659,161 | +0.01(+0.02%) |
Mar 18, 2015 | 37.53 | 37.81 | 37.09 | 37.65 | 1,611,894 | +0.14(+0.36%) |
Mar 17, 2015 | 37.51 | 37.62 | 37.32 | 37.52 | 1,342,353 | -0.22(-0.57%) |
Mar 16, 2015 | 37.39 | 37.80 | 37.38 | 37.73 | 1,401,090 | +0.50(+1.35%) |
Mar 13, 2015 | 37.42 | 37.42 | 36.97 | 37.23 | 930,753 | -0.25(-0.66%) |
Mar 12, 2015 | 37.17 | 37.51 | 37.09 | 37.48 | 1,237,995 | +0.39(+1.05%) |
Mar 11, 2015 | 36.86 | 37.11 | 36.70 | 37.09 | 2,346,511 | +0.19(+0.51%) |
Mar 10, 2015 | 37.20 | 37.31 | 36.89 | 36.90 | 1,442,905 | -0.47(-1.25%) |
Mar 09, 2015 | 37.12 | 37.51 | 36.98 | 37.37 | 1,160,965 | +0.40(+1.07%) |
Mar 06, 2015 | 37.45 | 37.53 | 36.87 | 36.97 | 2,008,313 | -0.66(-1.75%) |
Mar 05, 2015 | 37.60 | 37.68 | 37.31 | 37.63 | 840,491 | +0.16(+0.44%) |
Mar 04, 2015 | 37.73 | 37.73 | 37.42 | 37.46 | 1,052,408 | -0.26(-0.70%) |
Mar 03, 2015 | 37.75 | 37.83 | 37.47 | 37.73 | 1,498,447 | -0.02(-0.06%) |