Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.16 | 37.23 | 37.01 | 37.03 | 1,126,571 | -0.16(-0.42%) |
May 28, 2015 | 37.41 | 37.43 | 37.12 | 37.19 | 1,044,612 | -0.34(-0.89%) |
May 27, 2015 | 37.41 | 37.61 | 37.41 | 37.52 | 1,302,544 | +0.04(+0.12%) |
May 26, 2015 | 37.68 | 37.72 | 37.39 | 37.48 | 1,413,617 | -0.31(-0.83%) |
May 22, 2015 | 37.61 | 37.79 | 37.79 | 37.79 | 1,039,803 | +0.07(+0.18%) |
May 21, 2015 | 37.72 | 37.84 | 37.61 | 37.72 | 1,923,768 | +0.04(+0.12%) |
May 20, 2015 | 37.88 | 37.90 | 37.63 | 37.68 | 1,222,002 | -0.11(-0.30%) |
May 19, 2015 | 37.86 | 37.92 | 37.68 | 37.79 | 1,231,992 | -0.18(-0.47%) |
May 18, 2015 | 37.77 | 38.01 | 37.69 | 37.97 | 1,603,884 | +0.20(+0.53%) |
May 15, 2015 | 37.79 | 37.88 | 37.63 | 37.77 | 1,910,311 | -0.02(-0.06%) |
May 14, 2015 | 37.81 | 37.92 | 37.77 | 37.79 | 1,335,744 | +0.11(+0.30%) |
May 13, 2015 | 38.04 | 38.08 | 37.39 | 37.68 | 2,464,921 | +0.46(+1.24%) |
May 12, 2015 | 37.02 | 37.33 | 36.89 | 37.22 | 1,909,408 | +0.11(+0.30%) |
May 11, 2015 | 37.26 | 37.33 | 37.06 | 37.11 | 1,345,226 | -0.24(-0.65%) |
May 08, 2015 | 37.35 | 37.53 | 37.17 | 37.35 | 1,547,078 | +0.20(+0.53%) |
May 07, 2015 | 37.44 | 37.55 | 37.11 | 37.15 | 1,828,587 | -0.40(-1.05%) |
May 06, 2015 | 38.10 | 38.14 | 37.46 | 37.55 | 2,087,328 | -0.35(-0.93%) |
May 05, 2015 | 37.88 | 38.03 | 37.72 | 37.90 | 6,196,770 | +0.13(+0.35%) |
May 04, 2015 | 37.94 | 37.99 | 37.77 | 37.77 | 1,644,124 | -0.13(-0.35%) |
May 01, 2015 | 37.88 | 38.01 | 37.77 | 37.90 | 1,627,622 | +0.09(+0.23%) |
Apr 30, 2015 | 37.75 | 37.99 | 37.61 | 37.81 | 2,019,051 | +0.02(+0.06%) |
Apr 29, 2015 | 37.37 | 37.97 | 37.37 | 37.79 | 2,682,586 | +0.31(+0.82%) |
Apr 28, 2015 | 37.53 | 37.55 | 37.37 | 37.48 | 1,492,229 | -0.09(-0.23%) |
Apr 27, 2015 | 37.57 | 37.68 | 37.48 | 37.57 | 2,230,735 | +0.02(+0.06%) |
Apr 24, 2015 | 37.44 | 37.57 | 37.39 | 37.55 | 1,184,301 | +0.13(+0.35%) |
Apr 23, 2015 | 37.22 | 37.44 | 37.22 | 37.42 | 1,379,038 | +0.29(+0.77%) |
Apr 22, 2015 | 37.24 | 37.37 | 37.07 | 37.13 | 1,490,114 | -0.04(-0.12%) |
Apr 21, 2015 | 37.68 | 37.68 | 37.17 | 37.17 | 1,421,791 | -0.18(-0.47%) |
Apr 20, 2015 | 37.28 | 37.53 | 37.20 | 37.35 | 1,218,542 | +0.18(+0.47%) |
Apr 17, 2015 | 37.31 | 37.35 | 37.11 | 37.17 | 3,391,975 | -0.24(-0.65%) |
Apr 16, 2015 | 37.33 | 37.46 | 37.15 | 37.42 | 2,407,618 | +0.09(+0.24%) |
Apr 15, 2015 | 37.26 | 37.39 | 37.06 | 37.33 | 2,030,019 | +0.26(+0.71%) |
Apr 14, 2015 | 36.84 | 37.19 | 36.80 | 37.06 | 1,254,971 | +0.29(+0.78%) |
Apr 13, 2015 | 36.98 | 37.04 | 36.78 | 36.78 | 1,037,779 | -0.15(-0.42%) |
Apr 10, 2015 | 36.87 | 36.95 | 36.71 | 36.93 | 1,298,928 | +0.18(+0.48%) |
Apr 09, 2015 | 36.69 | 36.81 | 36.60 | 36.76 | 940,726 | +0.07(+0.18%) |
Apr 08, 2015 | 36.78 | 36.84 | 36.56 | 36.69 | 1,565,912 | +0.00(+0.00%) |
Apr 07, 2015 | 36.60 | 36.80 | 36.47 | 36.69 | 1,497,838 | +0.09(+0.24%) |
Apr 06, 2015 | 36.49 | 36.69 | 36.47 | 36.60 | 1,543,554 | +0.09(+0.24%) |
Apr 02, 2015 | 36.27 | 36.52 | 36.52 | 36.52 | 1,418,993 | +0.13(+0.36%) |
Apr 01, 2015 | 36.52 | 36.71 | 36.36 | 36.38 | 1,334,330 | -0.04(-0.12%) |
Mar 31, 2015 | 36.41 | 36.76 | 36.27 | 36.43 | 2,063,736 | -0.09(-0.24%) |
Mar 30, 2015 | 36.41 | 36.52 | 36.32 | 36.52 | 1,175,337 | +0.29(+0.79%) |
Mar 27, 2015 | 36.38 | 36.49 | 36.11 | 36.23 | 1,196,171 | -0.07(-0.18%) |
Mar 26, 2015 | 36.47 | 36.61 | 36.19 | 36.30 | 2,055,005 | +0.00(+0.00%) |
Mar 25, 2015 | 36.32 | 36.43 | 36.19 | 36.30 | 1,593,548 | +0.09(+0.24%) |
Mar 24, 2015 | 36.69 | 36.71 | 36.19 | 36.21 | 1,711,828 | -0.42(-1.14%) |
Mar 23, 2015 | 36.08 | 36.65 | 36.02 | 36.63 | 1,523,900 | +0.53(+1.46%) |
Mar 20, 2015 | 36.21 | 36.27 | 35.94 | 36.10 | 1,866,792 | +0.11(+0.31%) |
Mar 19, 2015 | 35.88 | 35.99 | 35.79 | 35.99 | 1,380,070 | -0.24(-0.67%) |
Mar 18, 2015 | 35.46 | 36.38 | 35.39 | 36.23 | 2,693,414 | +0.51(+1.42%) |
Mar 17, 2015 | 35.50 | 35.86 | 35.46 | 35.72 | 1,609,769 | +0.07(+0.18%) |
Mar 16, 2015 | 35.68 | 35.68 | 35.33 | 35.66 | 2,918,332 | -0.02(-0.06%) |
Mar 13, 2015 | 35.66 | 35.72 | 35.46 | 35.68 | 2,092,110 | -0.09(-0.25%) |
Mar 12, 2015 | 36.01 | 36.10 | 35.77 | 35.77 | 2,058,894 | -0.20(-0.55%) |
Mar 11, 2015 | 36.52 | 36.58 | 35.94 | 35.97 | 1,627,859 | -0.53(-1.45%) |
Mar 10, 2015 | 36.16 | 36.58 | 36.01 | 36.49 | 3,920,852 | +0.09(+0.24%) |
Mar 09, 2015 | 36.82 | 36.98 | 36.41 | 36.41 | 1,834,287 | -0.40(-1.08%) |
Mar 06, 2015 | 37.00 | 37.23 | 36.71 | 36.80 | 2,351,734 | -0.48(-1.30%) |
Mar 05, 2015 | 37.17 | 37.48 | 37.15 | 37.28 | 1,391,489 | +0.13(+0.36%) |
Mar 04, 2015 | 37.31 | 37.31 | 36.98 | 37.15 | 1,991,411 | -0.15(-0.41%) |
Mar 03, 2015 | 37.02 | 37.37 | 37.00 | 37.31 | 1,526,155 | +0.26(+0.71%) |