Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.42 | 37.77 | 36.92 | 37.38 | 361,360 | +0.04(+0.11%) |
May 28, 2015 | 37.50 | 37.95 | 36.75 | 37.34 | 288,577 | -0.39(-1.03%) |
May 27, 2015 | 36.74 | 38.41 | 36.60 | 37.73 | 355,599 | +1.00(+2.72%) |
May 26, 2015 | 36.85 | 37.47 | 36.73 | 36.73 | 206,037 | -0.23(-0.62%) |
May 22, 2015 | 37.47 | 36.96 | 36.96 | 36.96 | 207,500 | -0.60(-1.60%) |
May 21, 2015 | 37.54 | 38.37 | 37.24 | 37.56 | 192,859 | -0.24(-0.63%) |
May 20, 2015 | 37.28 | 37.97 | 36.98 | 37.80 | 204,949 | +0.44(+1.18%) |
May 19, 2015 | 36.90 | 37.68 | 36.59 | 37.36 | 248,594 | +0.36(+0.97%) |
May 18, 2015 | 38.64 | 39.11 | 36.92 | 37.00 | 359,925 | -1.54(-4.00%) |
May 15, 2015 | 39.02 | 39.18 | 37.56 | 38.54 | 352,914 | +0.12(+0.31%) |
May 14, 2015 | 38.89 | 38.97 | 38.23 | 38.42 | 115,852 | -0.14(-0.36%) |
May 13, 2015 | 38.50 | 39.25 | 36.80 | 38.56 | 281,986 | +1.07(+2.85%) |
May 12, 2015 | 36.84 | 37.65 | 36.27 | 37.49 | 171,660 | +0.73(+1.99%) |
May 11, 2015 | 36.10 | 37.01 | 36.10 | 36.76 | 126,690 | +0.76(+2.11%) |
May 08, 2015 | 36.59 | 36.59 | 35.82 | 36.00 | 75,405 | -0.22(-0.61%) |
May 07, 2015 | 36.28 | 37.09 | 36.00 | 36.22 | 109,928 | -0.06(-0.17%) |
May 06, 2015 | 35.70 | 36.36 | 35.31 | 36.28 | 90,536 | +0.59(+1.65%) |
May 05, 2015 | 36.38 | 36.39 | 35.19 | 35.69 | 124,779 | -0.64(-1.76%) |
May 04, 2015 | 35.17 | 36.66 | 35.17 | 36.33 | 102,181 | +1.17(+3.33%) |
May 01, 2015 | 36.74 | 37.11 | 34.36 | 35.16 | 233,536 | -1.58(-4.30%) |
Apr 30, 2015 | 38.00 | 38.20 | 36.50 | 36.74 | 171,020 | -1.26(-3.32%) |
Apr 29, 2015 | 37.80 | 38.44 | 37.57 | 38.00 | 181,156 | +0.22(+0.58%) |
Apr 28, 2015 | 38.32 | 38.32 | 36.80 | 37.78 | 176,520 | +0.18(+0.48%) |
Apr 27, 2015 | 40.80 | 40.80 | 37.19 | 37.60 | 261,318 | +0.47(+1.27%) |
Apr 24, 2015 | 37.16 | 38.13 | 36.79 | 37.13 | 236,247 | +0.11(+0.30%) |
Apr 23, 2015 | 36.27 | 37.17 | 36.02 | 37.02 | 112,403 | +0.63(+1.73%) |
Apr 22, 2015 | 36.43 | 36.49 | 35.63 | 36.39 | 115,865 | -0.04(-0.11%) |
Apr 21, 2015 | 36.40 | 36.59 | 36.10 | 36.43 | 56,142 | -0.03(-0.08%) |
Apr 20, 2015 | 36.40 | 36.72 | 35.98 | 36.46 | 100,064 | +0.28(+0.77%) |
Apr 17, 2015 | 36.32 | 36.44 | 34.82 | 36.18 | 188,356 | -0.53(-1.44%) |
Apr 16, 2015 | 40.60 | 40.60 | 35.23 | 36.71 | 313,806 | +1.35(+3.82%) |
Apr 15, 2015 | 34.06 | 35.45 | 34.02 | 35.36 | 197,642 | +0.82(+2.37%) |
Apr 14, 2015 | 34.51 | 35.10 | 34.26 | 34.54 | 115,314 | -0.12(-0.35%) |
Apr 13, 2015 | 34.63 | 34.97 | 33.81 | 34.66 | 164,189 | -0.09(-0.26%) |
Apr 10, 2015 | 35.10 | 35.43 | 34.27 | 34.75 | 150,204 | +0.19(+0.55%) |
Apr 09, 2015 | 35.26 | 35.55 | 34.48 | 34.56 | 116,149 | -0.65(-1.85%) |
Apr 08, 2015 | 34.40 | 35.76 | 34.40 | 35.21 | 92,101 | +0.90(+2.62%) |
Apr 07, 2015 | 35.04 | 35.88 | 34.00 | 34.31 | 156,911 | -0.64(-1.83%) |
Apr 06, 2015 | 33.74 | 35.40 | 33.74 | 34.95 | 152,490 | +1.22(+3.62%) |
Apr 02, 2015 | 33.73 | 33.73 | 33.73 | 33.73 | 100,200 | -0.14(-0.41%) |
Apr 01, 2015 | 31.99 | 34.17 | 31.99 | 33.87 | 220,725 | +1.88(+5.88%) |
Mar 31, 2015 | 32.57 | 32.87 | 31.95 | 31.99 | 83,276 | -0.66(-2.02%) |
Mar 30, 2015 | 32.21 | 33.33 | 32.19 | 32.65 | 107,358 | +0.76(+2.38%) |
Mar 27, 2015 | 32.01 | 32.68 | 31.68 | 31.89 | 79,024 | -0.11(-0.34%) |
Mar 26, 2015 | 32.39 | 32.39 | 31.33 | 32.00 | 161,918 | -0.07(-0.22%) |
Mar 25, 2015 | 31.52 | 32.27 | 31.52 | 32.07 | 196,638 | +0.47(+1.49%) |
Mar 24, 2015 | 31.34 | 31.74 | 31.18 | 31.60 | 263,572 | +0.12(+0.38%) |
Mar 23, 2015 | 32.00 | 32.08 | 31.46 | 31.48 | 171,742 | -0.57(-1.78%) |
Mar 20, 2015 | 32.14 | 32.42 | 31.18 | 32.05 | 314,054 | -0.10(-0.31%) |
Mar 19, 2015 | 32.09 | 33.20 | 32.00 | 32.15 | 219,740 | -1.37(-4.09%) |
Mar 18, 2015 | 33.75 | 36.00 | 33.20 | 33.52 | 182,324 | -0.42(-1.24%) |
Mar 17, 2015 | 33.70 | 34.26 | 33.15 | 33.94 | 195,248 | +0.34(+1.01%) |
Mar 16, 2015 | 32.60 | 34.47 | 32.60 | 33.60 | 200,633 | +1.11(+3.42%) |
Mar 13, 2015 | 33.10 | 33.85 | 31.67 | 32.49 | 357,547 | -0.61(-1.84%) |
Mar 12, 2015 | 30.90 | 34.00 | 30.53 | 33.10 | 1,520,210 | -4.24(-11.36%) |
Mar 11, 2015 | 35.00 | 37.70 | 34.99 | 37.34 | 660,367 | +3.42(+10.08%) |
Mar 10, 2015 | 33.99 | 34.05 | 33.84 | 33.92 | 99,595 | -0.08(-0.24%) |
Mar 09, 2015 | 34.60 | 35.00 | 33.86 | 34.00 | 159,706 | +0.34(+1.01%) |
Mar 06, 2015 | 33.48 | 33.93 | 33.35 | 33.66 | 68,367 | -0.07(-0.21%) |
Mar 05, 2015 | 33.91 | 33.99 | 33.20 | 33.73 | 88,871 | -0.08(-0.24%) |
Mar 04, 2015 | 33.34 | 33.95 | 33.34 | 33.81 | 43,714 | +0.47(+1.41%) |
Mar 03, 2015 | 33.56 | 33.61 | 33.06 | 33.34 | 55,801 | -0.28(-0.83%) |