Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.17 | 36.36 | 35.54 | 35.92 | 241,433 | -0.29(-0.79%) |
May 28, 2015 | 36.13 | 36.31 | 35.76 | 36.21 | 231,108 | -0.04(-0.12%) |
May 27, 2015 | 35.81 | 36.30 | 35.64 | 36.25 | 531,194 | +0.47(+1.32%) |
May 26, 2015 | 36.25 | 36.62 | 35.67 | 35.78 | 400,793 | -0.65(-1.79%) |
May 22, 2015 | 36.86 | 36.43 | 36.43 | 36.43 | 275,742 | -0.40(-1.09%) |
May 21, 2015 | 36.38 | 36.88 | 36.38 | 36.83 | 312,796 | +0.48(+1.32%) |
May 20, 2015 | 36.26 | 36.46 | 35.89 | 36.35 | 236,523 | +0.07(+0.20%) |
May 19, 2015 | 36.15 | 36.31 | 35.85 | 36.28 | 245,804 | +0.16(+0.44%) |
May 18, 2015 | 35.97 | 36.25 | 35.79 | 36.12 | 213,201 | +0.07(+0.20%) |
May 15, 2015 | 36.25 | 36.25 | 35.87 | 36.05 | 234,348 | -0.16(-0.44%) |
May 14, 2015 | 35.58 | 36.33 | 35.58 | 36.21 | 305,645 | +0.76(+2.13%) |
May 13, 2015 | 35.19 | 35.54 | 35.17 | 35.45 | 356,417 | +0.33(+0.94%) |
May 12, 2015 | 35.33 | 35.43 | 34.85 | 35.12 | 298,420 | -0.22(-0.63%) |
May 11, 2015 | 35.43 | 35.82 | 35.27 | 35.34 | 257,060 | -0.08(-0.23%) |
May 08, 2015 | 35.50 | 35.83 | 35.26 | 35.42 | 278,835 | +0.24(+0.68%) |
May 07, 2015 | 34.98 | 35.25 | 34.73 | 35.18 | 222,041 | +0.11(+0.30%) |
May 06, 2015 | 35.25 | 35.25 | 34.77 | 35.08 | 205,034 | -0.09(-0.25%) |
May 05, 2015 | 35.58 | 36.30 | 35.02 | 35.17 | 200,002 | -0.47(-1.32%) |
May 04, 2015 | 35.90 | 36.18 | 35.58 | 35.64 | 177,589 | -0.21(-0.60%) |
May 01, 2015 | 35.71 | 36.12 | 35.53 | 35.85 | 229,115 | +0.18(+0.50%) |
Apr 30, 2015 | 36.18 | 36.42 | 35.59 | 35.67 | 316,984 | -0.80(-2.20%) |
Apr 29, 2015 | 36.23 | 36.66 | 36.23 | 36.47 | 244,482 | +0.00(+0.00%) |
Apr 28, 2015 | 36.46 | 36.68 | 36.21 | 36.47 | 209,007 | -0.04(-0.12%) |
Apr 27, 2015 | 36.54 | 37.13 | 36.27 | 36.52 | 196,234 | +0.03(+0.07%) |
Apr 24, 2015 | 36.46 | 36.59 | 35.66 | 36.49 | 294,580 | +0.50(+1.38%) |
Apr 23, 2015 | 36.25 | 36.45 | 35.94 | 35.99 | 297,751 | -0.31(-0.86%) |
Apr 22, 2015 | 36.07 | 36.38 | 35.58 | 36.30 | 174,719 | +0.28(+0.79%) |
Apr 21, 2015 | 36.28 | 36.32 | 35.82 | 36.02 | 134,386 | -0.22(-0.61%) |
Apr 20, 2015 | 35.82 | 36.57 | 35.82 | 36.24 | 204,137 | +0.67(+1.88%) |
Apr 17, 2015 | 36.06 | 36.11 | 35.49 | 35.58 | 284,006 | -0.81(-2.22%) |
Apr 16, 2015 | 36.70 | 36.74 | 36.31 | 36.38 | 206,270 | -0.44(-1.21%) |
Apr 15, 2015 | 36.75 | 37.09 | 36.58 | 36.83 | 194,021 | +0.29(+0.80%) |
Apr 14, 2015 | 36.42 | 36.74 | 36.15 | 36.54 | 221,992 | +0.15(+0.42%) |
Apr 13, 2015 | 35.92 | 36.54 | 35.84 | 36.38 | 235,688 | +0.40(+1.11%) |
Apr 10, 2015 | 35.88 | 36.12 | 35.66 | 35.98 | 134,545 | +0.34(+0.95%) |
Apr 09, 2015 | 35.70 | 35.98 | 35.33 | 35.65 | 164,829 | -0.12(-0.35%) |
Apr 08, 2015 | 35.88 | 36.09 | 35.73 | 35.77 | 277,880 | -0.10(-0.27%) |
Apr 07, 2015 | 36.27 | 36.27 | 35.84 | 35.87 | 184,214 | -0.39(-1.08%) |
Apr 06, 2015 | 35.74 | 36.37 | 35.74 | 36.26 | 208,782 | +0.33(+0.92%) |
Apr 02, 2015 | 35.75 | 35.93 | 35.93 | 35.93 | 233,813 | +0.17(+0.47%) |
Apr 01, 2015 | 35.91 | 35.99 | 35.41 | 35.76 | 281,655 | -0.26(-0.72%) |
Mar 31, 2015 | 36.03 | 36.35 | 35.65 | 36.02 | 434,128 | -0.14(-0.39%) |
Mar 30, 2015 | 35.91 | 36.19 | 35.74 | 36.16 | 286,682 | +0.44(+1.25%) |
Mar 27, 2015 | 35.49 | 35.79 | 35.24 | 35.72 | 195,512 | +0.21(+0.60%) |
Mar 26, 2015 | 35.13 | 35.65 | 35.13 | 35.50 | 199,167 | +0.29(+0.83%) |
Mar 25, 2015 | 35.58 | 35.97 | 35.20 | 35.21 | 379,484 | -0.40(-1.12%) |
Mar 24, 2015 | 35.69 | 35.81 | 35.34 | 35.61 | 187,804 | -0.06(-0.17%) |
Mar 23, 2015 | 35.93 | 36.14 | 35.66 | 35.67 | 219,132 | -0.24(-0.67%) |
Mar 20, 2015 | 36.01 | 36.04 | 35.67 | 35.91 | 480,610 | +0.13(+0.37%) |
Mar 19, 2015 | 36.03 | 36.10 | 35.57 | 35.78 | 247,174 | -0.41(-1.13%) |
Mar 18, 2015 | 35.72 | 36.30 | 35.49 | 36.19 | 296,197 | +0.31(+0.87%) |
Mar 17, 2015 | 35.56 | 35.99 | 35.46 | 35.88 | 247,297 | +0.14(+0.40%) |
Mar 16, 2015 | 35.65 | 35.93 | 35.52 | 35.74 | 244,762 | +0.20(+0.55%) |
Mar 13, 2015 | 35.82 | 35.82 | 35.29 | 35.54 | 214,784 | -0.30(-0.84%) |
Mar 12, 2015 | 35.33 | 36.47 | 35.17 | 35.84 | 512,972 | +0.87(+2.49%) |
Mar 11, 2015 | 34.61 | 35.11 | 34.43 | 34.97 | 279,440 | +0.38(+1.11%) |
Mar 10, 2015 | 34.92 | 35.04 | 34.57 | 34.59 | 243,142 | -0.64(-1.82%) |
Mar 09, 2015 | 34.87 | 35.44 | 34.87 | 35.23 | 213,285 | +0.36(+1.05%) |
Mar 06, 2015 | 34.75 | 35.23 | 34.68 | 34.86 | 212,723 | -0.28(-0.78%) |
Mar 05, 2015 | 34.79 | 35.22 | 34.58 | 35.14 | 249,724 | +0.28(+0.82%) |
Mar 04, 2015 | 35.30 | 35.35 | 34.66 | 34.85 | 308,454 | -0.50(-1.41%) |
Mar 03, 2015 | 35.49 | 35.66 | 35.34 | 35.35 | 311,777 | -0.28(-0.77%) |