Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.44 | 37.46 | 37.11 | 37.21 | 1,769,163 | -0.25(-0.66%) |
May 28, 2015 | 37.29 | 37.51 | 37.28 | 37.46 | 1,000,345 | +0.08(+0.21%) |
May 27, 2015 | 37.31 | 37.45 | 37.13 | 37.38 | 1,183,752 | +0.11(+0.29%) |
May 26, 2015 | 37.35 | 37.36 | 37.15 | 37.27 | 1,245,201 | -0.15(-0.39%) |
May 22, 2015 | 37.45 | 37.42 | 37.42 | 37.42 | 1,115,289 | -0.08(-0.22%) |
May 21, 2015 | 37.51 | 37.65 | 37.43 | 37.50 | 641,823 | -0.11(-0.28%) |
May 20, 2015 | 37.47 | 37.74 | 37.38 | 37.61 | 1,077,867 | +0.08(+0.22%) |
May 19, 2015 | 37.28 | 37.53 | 37.15 | 37.52 | 1,072,722 | +0.23(+0.63%) |
May 18, 2015 | 36.92 | 37.37 | 36.92 | 37.29 | 826,426 | +0.23(+0.63%) |
May 15, 2015 | 36.98 | 37.07 | 36.86 | 37.05 | 925,254 | +0.07(+0.19%) |
May 14, 2015 | 36.77 | 37.07 | 36.68 | 36.98 | 1,328,633 | +0.44(+1.21%) |
May 13, 2015 | 36.94 | 36.97 | 36.47 | 36.54 | 1,673,711 | -0.25(-0.68%) |
May 12, 2015 | 36.74 | 36.95 | 36.46 | 36.79 | 1,292,927 | -0.06(-0.17%) |
May 11, 2015 | 36.66 | 36.87 | 36.59 | 36.85 | 2,206,391 | +0.12(+0.34%) |
May 08, 2015 | 36.79 | 36.87 | 36.59 | 36.73 | 1,559,750 | +0.26(+0.70%) |
May 07, 2015 | 36.03 | 36.63 | 35.75 | 36.48 | 1,938,006 | +0.38(+1.06%) |
May 06, 2015 | 36.08 | 36.23 | 35.83 | 36.09 | 1,521,946 | +0.05(+0.15%) |
May 05, 2015 | 36.41 | 36.58 | 35.98 | 36.04 | 752,028 | -0.29(-0.79%) |
May 04, 2015 | 36.33 | 36.52 | 36.23 | 36.33 | 924,913 | +0.17(+0.46%) |
May 01, 2015 | 35.83 | 36.27 | 35.80 | 36.16 | 1,211,018 | +0.34(+0.94%) |
Apr 30, 2015 | 36.37 | 36.56 | 35.67 | 35.82 | 1,742,044 | -0.64(-1.74%) |
Apr 29, 2015 | 36.64 | 36.93 | 36.29 | 36.46 | 1,192,007 | -0.40(-1.09%) |
Apr 28, 2015 | 36.92 | 37.06 | 36.66 | 36.86 | 1,112,790 | +0.01(+0.02%) |
Apr 27, 2015 | 37.18 | 37.25 | 36.72 | 36.85 | 1,260,497 | -0.20(-0.54%) |
Apr 24, 2015 | 37.06 | 37.15 | 36.99 | 37.05 | 1,414,836 | +0.05(+0.14%) |
Apr 23, 2015 | 36.83 | 37.10 | 36.65 | 37.00 | 2,344,880 | +0.04(+0.10%) |
Apr 22, 2015 | 37.09 | 37.13 | 36.91 | 36.96 | 2,908,839 | -0.14(-0.38%) |
Apr 21, 2015 | 37.29 | 37.57 | 37.06 | 37.10 | 1,984,090 | -0.10(-0.27%) |
Apr 20, 2015 | 37.42 | 37.59 | 37.12 | 37.20 | 1,880,175 | -0.34(-0.89%) |
Apr 17, 2015 | 37.70 | 37.82 | 37.34 | 37.54 | 1,269,656 | -0.30(-0.80%) |
Apr 16, 2015 | 37.90 | 38.09 | 37.66 | 37.84 | 1,122,380 | +0.01(+0.02%) |
Apr 15, 2015 | 38.30 | 38.51 | 37.80 | 37.83 | 1,150,133 | -0.37(-0.97%) |
Apr 14, 2015 | 37.81 | 38.30 | 37.77 | 38.21 | 1,696,830 | +0.42(+1.11%) |
Apr 13, 2015 | 37.82 | 37.93 | 37.79 | 37.79 | 1,121,648 | -0.12(-0.33%) |
Apr 10, 2015 | 37.93 | 38.16 | 37.78 | 37.91 | 827,907 | -0.01(-0.03%) |
Apr 09, 2015 | 37.79 | 38.05 | 37.51 | 37.92 | 1,775,541 | -0.02(-0.06%) |
Apr 08, 2015 | 37.76 | 38.12 | 37.74 | 37.94 | 1,014,406 | +0.19(+0.50%) |
Apr 07, 2015 | 38.09 | 38.19 | 37.73 | 37.76 | 1,028,885 | -0.30(-0.80%) |
Apr 06, 2015 | 37.71 | 38.19 | 37.65 | 38.06 | 2,024,772 | +0.21(+0.55%) |
Apr 02, 2015 | 37.74 | 37.85 | 37.85 | 37.85 | 1,873,465 | +0.16(+0.43%) |
Apr 01, 2015 | 37.69 | 37.72 | 37.22 | 37.69 | 1,376,730 | -0.01(-0.02%) |
Mar 31, 2015 | 37.88 | 38.02 | 37.69 | 37.70 | 1,343,939 | -0.23(-0.59%) |
Mar 30, 2015 | 37.67 | 38.09 | 37.57 | 37.92 | 976,527 | +0.42(+1.13%) |
Mar 27, 2015 | 37.14 | 37.54 | 37.14 | 37.50 | 1,064,988 | +0.34(+0.91%) |
Mar 26, 2015 | 37.33 | 37.44 | 37.07 | 37.16 | 2,151,818 | -0.35(-0.93%) |
Mar 25, 2015 | 37.87 | 38.03 | 37.48 | 37.51 | 1,315,568 | -0.23(-0.61%) |
Mar 24, 2015 | 38.09 | 38.20 | 37.73 | 37.74 | 1,753,532 | -0.30(-0.78%) |
Mar 23, 2015 | 38.04 | 38.24 | 37.99 | 38.03 | 975,221 | +0.02(+0.05%) |
Mar 20, 2015 | 37.87 | 38.06 | 37.66 | 38.02 | 2,769,677 | +0.35(+0.94%) |
Mar 19, 2015 | 37.59 | 37.76 | 37.55 | 37.66 | 659,166 | +0.01(+0.02%) |
Mar 18, 2015 | 37.53 | 37.81 | 37.09 | 37.65 | 1,611,905 | +0.14(+0.36%) |
Mar 17, 2015 | 37.51 | 37.62 | 37.32 | 37.52 | 1,342,362 | -0.22(-0.57%) |
Mar 16, 2015 | 37.39 | 37.80 | 37.38 | 37.73 | 1,401,100 | +0.50(+1.35%) |
Mar 13, 2015 | 37.42 | 37.42 | 36.97 | 37.23 | 930,759 | -0.25(-0.66%) |
Mar 12, 2015 | 37.17 | 37.51 | 37.09 | 37.48 | 1,238,003 | +0.39(+1.05%) |
Mar 11, 2015 | 36.86 | 37.11 | 36.70 | 37.09 | 2,346,527 | +0.19(+0.51%) |
Mar 10, 2015 | 37.20 | 37.31 | 36.89 | 36.90 | 1,442,915 | -0.47(-1.25%) |
Mar 09, 2015 | 37.12 | 37.51 | 36.98 | 37.37 | 1,160,973 | +0.40(+1.07%) |
Mar 06, 2015 | 37.45 | 37.53 | 36.87 | 36.97 | 2,008,326 | -0.66(-1.75%) |
Mar 05, 2015 | 37.60 | 37.68 | 37.30 | 37.63 | 840,496 | +0.16(+0.44%) |
Mar 04, 2015 | 37.73 | 37.73 | 37.42 | 37.46 | 1,052,415 | -0.26(-0.70%) |
Mar 03, 2015 | 37.75 | 37.83 | 37.47 | 37.73 | 1,498,457 | -0.02(-0.06%) |