Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.91 | 37.07 | 36.47 | 36.48 | 2,344,137 | -0.50(-1.35%) |
May 28, 2015 | 36.97 | 37.07 | 36.74 | 36.98 | 1,423,566 | -0.03(-0.08%) |
May 27, 2015 | 36.95 | 37.18 | 36.56 | 37.01 | 2,061,840 | +0.25(+0.68%) |
May 26, 2015 | 37.50 | 37.70 | 36.71 | 36.76 | 1,948,907 | -1.05(-2.78%) |
May 22, 2015 | 37.81 | 37.81 | 37.81 | 0 | +0.13(+0.35%) | |
May 21, 2015 | 37.49 | 38.01 | 37.32 | 37.68 | 2,090,318 | +0.16(+0.43%) |
May 20, 2015 | 37.43 | 37.72 | 37.08 | 37.52 | 3,237,154 | -0.01(-0.03%) |
May 19, 2015 | 37.49 | 37.61 | 37.14 | 37.53 | 1,664,844 | +0.09(+0.24%) |
May 18, 2015 | 37.43 | 37.56 | 37.28 | 37.44 | 1,907,167 | +0.00(+0.00%) |
May 15, 2015 | 37.85 | 38.15 | 37.39 | 37.44 | 3,212,446 | -0.33(-0.87%) |
May 14, 2015 | 38.32 | 38.46 | 37.66 | 37.77 | 2,405,983 | -0.30(-0.79%) |
May 13, 2015 | 38.37 | 38.42 | 37.99 | 38.07 | 1,761,580 | -0.18(-0.47%) |
May 12, 2015 | 37.29 | 38.41 | 37.14 | 38.25 | 3,336,635 | +0.64(+1.70%) |
May 11, 2015 | 37.43 | 37.87 | 37.33 | 37.61 | 1,504,903 | +0.08(+0.21%) |
May 08, 2015 | 37.54 | 38.02 | 37.45 | 37.53 | 1,917,882 | +0.41(+1.10%) |
May 07, 2015 | 36.71 | 37.26 | 36.51 | 37.12 | 1,739,094 | +0.44(+1.20%) |
May 06, 2015 | 37.26 | 37.31 | 36.47 | 36.68 | 2,827,035 | -0.39(-1.05%) |
May 05, 2015 | 37.59 | 37.72 | 36.89 | 37.07 | 3,025,396 | -0.54(-1.44%) |
May 04, 2015 | 37.95 | 38.25 | 37.60 | 37.61 | 1,358,650 | -0.18(-0.48%) |
May 01, 2015 | 37.65 | 37.81 | 37.44 | 37.79 | 2,209,679 | +0.19(+0.51%) |
Apr 30, 2015 | 37.88 | 38.03 | 37.34 | 37.60 | 4,431,957 | -0.33(-0.87%) |
Apr 29, 2015 | 39.15 | 39.30 | 37.80 | 37.93 | 3,926,710 | -2.00(-5.01%) |
Apr 28, 2015 | 40.10 | 40.51 | 39.83 | 39.93 | 2,641,898 | -0.29(-0.72%) |
Apr 27, 2015 | 40.96 | 40.96 | 40.13 | 40.22 | 1,215,741 | -0.72(-1.76%) |
Apr 24, 2015 | 40.77 | 40.98 | 40.34 | 40.94 | 2,280,410 | +0.28(+0.69%) |
Apr 23, 2015 | 40.58 | 41.08 | 40.39 | 40.66 | 2,903,031 | +0.07(+0.17%) |
Apr 22, 2015 | 40.42 | 40.81 | 39.71 | 40.59 | 1,958,211 | +0.25(+0.62%) |
Apr 21, 2015 | 40.76 | 40.83 | 39.89 | 40.34 | 2,393,915 | -0.34(-0.84%) |
Apr 20, 2015 | 41.00 | 41.24 | 40.65 | 40.68 | 1,673,508 | +0.05(+0.12%) |
Apr 17, 2015 | 41.00 | 40.25 | 40.63 | 2,122,826 | -0.47(-1.14%) | |
Apr 16, 2015 | 42.29 | 42.29 | 41.06 | 41.10 | 2,991,119 | -1.51(-3.54%) |
Apr 15, 2015 | 42.25 | 42.88 | 41.94 | 42.61 | 2,364,489 | +0.44(+1.04%) |
Apr 14, 2015 | 41.61 | 42.34 | 41.52 | 42.17 | 1,441,846 | +0.60(+1.44%) |
Apr 13, 2015 | 41.74 | 42.32 | 41.55 | 41.57 | 2,369,164 | -0.34(-0.81%) |
Apr 10, 2015 | 41.50 | 42.05 | 41.40 | 41.91 | 2,382,676 | +0.10(+0.24%) |
Apr 09, 2015 | 41.69 | 41.94 | 41.53 | 41.81 | 2,031,589 | +0.17(+0.41%) |
Apr 08, 2015 | 41.29 | 41.71 | 41.06 | 41.64 | 2,135,959 | +0.12(+0.29%) |
Apr 07, 2015 | 42.16 | 42.33 | 41.47 | 41.52 | 1,743,615 | -0.82(-1.94%) |
Apr 06, 2015 | 41.55 | 42.59 | 41.37 | 42.34 | 2,896,074 | +0.57(+1.36%) |
Apr 02, 2015 | 41.77 | 41.77 | 41.77 | 0 | +0.11(+0.26%) | |
Apr 01, 2015 | 41.48 | 41.73 | 41.09 | 41.66 | 3,290,083 | +0.14(+0.34%) |
Mar 31, 2015 | 41.46 | 41.72 | 41.14 | 41.52 | 2,516,414 | -0.12(-0.29%) |
Mar 30, 2015 | 41.23 | 41.88 | 41.14 | 41.64 | 1,596,720 | +0.58(+1.41%) |
Mar 27, 2015 | 41.00 | 41.23 | 40.84 | 41.06 | 1,566,155 | +0.05(+0.12%) |
Mar 26, 2015 | 40.59 | 41.39 | 40.29 | 41.01 | 3,005,543 | +0.30(+0.74%) |
Mar 25, 2015 | 41.43 | 41.45 | 40.71 | 40.71 | 1,804,502 | -0.73(-1.76%) |
Mar 24, 2015 | 41.66 | 41.90 | 41.26 | 41.44 | 2,786,430 | -0.19(-0.46%) |
Mar 23, 2015 | 40.43 | 42.08 | 40.25 | 41.63 | 4,987,053 | +1.28(+3.17%) |
Mar 20, 2015 | 39.65 | 40.56 | 39.55 | 40.35 | 3,546,712 | +0.98(+2.49%) |
Mar 19, 2015 | 40.11 | 40.23 | 38.59 | 39.37 | 3,446,126 | -0.92(-2.28%) |
Mar 18, 2015 | 39.28 | 40.88 | 39.18 | 40.29 | 3,598,925 | +0.89(+2.26%) |
Mar 17, 2015 | 38.89 | 39.49 | 38.51 | 39.40 | 2,250,352 | +0.43(+1.10%) |
Mar 16, 2015 | 38.50 | 38.99 | 38.28 | 38.97 | 2,200,494 | +0.58(+1.51%) |
Mar 13, 2015 | 38.30 | 38.45 | 37.16 | 38.39 | 1,775,392 | +0.05(+0.13%) |
Mar 12, 2015 | 38.20 | 38.50 | 37.93 | 38.34 | 1,981,907 | +0.20(+0.52%) |
Mar 11, 2015 | 37.78 | 38.21 | 37.61 | 38.14 | 1,421,402 | +0.26(+0.69%) |
Mar 10, 2015 | 38.64 | 38.77 | 37.86 | 37.88 | 2,012,073 | -1.09(-2.80%) |
Mar 09, 2015 | 38.12 | 39.15 | 37.99 | 38.97 | 2,317,824 | +0.91(+2.39%) |
Mar 06, 2015 | 38.67 | 39.03 | 37.93 | 38.06 | 2,020,240 | -0.97(-2.49%) |
Mar 05, 2015 | 38.53 | 39.09 | 38.34 | 39.03 | 1,520,245 | +0.69(+1.80%) |
Mar 04, 2015 | 38.83 | 38.22 | 38.34 | 1,691,413 | -0.49(-1.26%) | |
Mar 03, 2015 | 38.36 | 38.83 | 1,912,306 | -0.25(-0.64%) |