Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.42 | 36.42 | 36.10 | 36.20 | 31,326 | -0.28(-0.77%) |
May 28, 2015 | 36.43 | 36.55 | 36.20 | 36.48 | 54,098 | -0.17(-0.46%) |
May 27, 2015 | 36.35 | 36.70 | 36.35 | 36.65 | 44,375 | +0.35(+0.97%) |
May 26, 2015 | 36.68 | 36.68 | 36.22 | 36.30 | 40,835 | -0.70(-1.89%) |
May 22, 2015 | 37.07 | 36.99 | 36.99 | 36.99 | 25,792 | -0.24(-0.64%) |
May 21, 2015 | 36.99 | 37.23 | 36.99 | 37.23 | 32,746 | +0.34(+0.92%) |
May 20, 2015 | 36.79 | 37.06 | 36.79 | 36.89 | 39,071 | +0.05(+0.14%) |
May 19, 2015 | 36.87 | 36.98 | 36.79 | 36.84 | 56,801 | -0.22(-0.60%) |
May 18, 2015 | 37.05 | 37.12 | 36.99 | 37.07 | 32,212 | -0.30(-0.80%) |
May 15, 2015 | 37.12 | 37.36 | 37.12 | 37.36 | 27,418 | +0.06(+0.16%) |
May 14, 2015 | 37.30 | 37.32 | 37.19 | 37.30 | 47,363 | +0.48(+1.31%) |
May 13, 2015 | 36.94 | 37.04 | 36.81 | 36.82 | 37,715 | +0.18(+0.50%) |
May 12, 2015 | 36.62 | 36.71 | 36.53 | 36.64 | 75,460 | -0.07(-0.20%) |
May 11, 2015 | 36.68 | 36.81 | 36.67 | 36.71 | 34,087 | -0.31(-0.84%) |
May 08, 2015 | 36.86 | 37.07 | 36.81 | 37.02 | 71,969 | +0.81(+2.23%) |
May 07, 2015 | 36.24 | 36.28 | 36.12 | 36.22 | 56,850 | -0.22(-0.61%) |
May 06, 2015 | 36.63 | 36.63 | 36.27 | 36.44 | 124,768 | +0.08(+0.22%) |
May 05, 2015 | 36.77 | 36.77 | 36.27 | 36.36 | 101,748 | -0.48(-1.31%) |
May 04, 2015 | 36.87 | 36.92 | 36.76 | 36.84 | 41,615 | -0.04(-0.10%) |
May 01, 2015 | 36.77 | 36.88 | 36.57 | 36.88 | 76,052 | +0.25(+0.69%) |
Apr 30, 2015 | 36.71 | 36.77 | 36.56 | 36.63 | 77,091 | -0.32(-0.86%) |
Apr 29, 2015 | 37.03 | 37.08 | 36.79 | 36.94 | 66,035 | -0.25(-0.68%) |
Apr 28, 2015 | 37.19 | 37.25 | 37.02 | 37.20 | 60,359 | +0.03(+0.08%) |
Apr 27, 2015 | 37.17 | 37.36 | 37.15 | 37.17 | 61,256 | +0.23(+0.62%) |
Apr 24, 2015 | 36.89 | 36.99 | 36.70 | 36.94 | 53,836 | +0.21(+0.57%) |
Apr 23, 2015 | 36.37 | 36.77 | 36.36 | 36.73 | 78,293 | +0.30(+0.83%) |
Apr 22, 2015 | 36.49 | 36.53 | 36.30 | 36.42 | 116,481 | +0.02(+0.04%) |
Apr 21, 2015 | 36.51 | 36.57 | 36.40 | 36.41 | 87,293 | +0.19(+0.52%) |
Apr 20, 2015 | 36.21 | 36.32 | 36.17 | 36.22 | 69,137 | +0.11(+0.30%) |
Apr 17, 2015 | 36.25 | 36.25 | 35.94 | 36.11 | 101,599 | -0.46(-1.26%) |
Apr 16, 2015 | 36.58 | 36.71 | 36.42 | 36.58 | 45,534 | +0.15(+0.42%) |
Apr 15, 2015 | 36.40 | 36.49 | 36.24 | 36.42 | 29,611 | +0.13(+0.36%) |
Apr 14, 2015 | 36.26 | 36.33 | 36.18 | 36.30 | 43,629 | +0.27(+0.74%) |
Apr 13, 2015 | 36.19 | 36.19 | 36.00 | 36.03 | 40,731 | -0.21(-0.58%) |
Apr 10, 2015 | 36.13 | 36.25 | 36.12 | 36.24 | 54,562 | +0.00(+0.00%) |
Apr 09, 2015 | 36.24 | 36.27 | 36.08 | 36.24 | 82,111 | +0.06(+0.18%) |
Apr 08, 2015 | 36.40 | 36.40 | 36.10 | 36.17 | 41,149 | +0.14(+0.38%) |
Apr 07, 2015 | 36.17 | 36.31 | 36.01 | 36.04 | 91,350 | -0.01(-0.02%) |
Apr 06, 2015 | 35.69 | 36.24 | 35.67 | 36.04 | 132,486 | +0.37(+1.03%) |
Apr 02, 2015 | 35.60 | 35.67 | 35.67 | 35.67 | 86,945 | +0.27(+0.75%) |
Apr 01, 2015 | 35.36 | 35.41 | 35.26 | 35.41 | 65,956 | +0.26(+0.74%) |
Mar 31, 2015 | 35.11 | 35.32 | 35.07 | 35.15 | 26,021 | -0.56(-1.56%) |
Mar 30, 2015 | 35.60 | 35.78 | 35.60 | 35.70 | 38,121 | +0.04(+0.12%) |
Mar 27, 2015 | 35.60 | 35.70 | 35.50 | 35.66 | 61,476 | +0.14(+0.41%) |
Mar 26, 2015 | 35.71 | 35.73 | 35.40 | 35.52 | 162,573 | -0.38(-1.04%) |
Mar 25, 2015 | 36.11 | 36.22 | 35.87 | 35.89 | 132,036 | -0.15(-0.42%) |
Mar 24, 2015 | 36.14 | 36.21 | 36.00 | 36.04 | 118,090 | -0.04(-0.12%) |
Mar 23, 2015 | 36.05 | 36.16 | 35.90 | 36.09 | 66,448 | +0.22(+0.61%) |
Mar 20, 2015 | 35.72 | 36.01 | 35.59 | 35.87 | 28,049 | +0.79(+2.26%) |
Mar 19, 2015 | 35.12 | 35.15 | 34.95 | 35.07 | 94,605 | -0.42(-1.17%) |
Mar 18, 2015 | 34.75 | 35.53 | 34.73 | 35.49 | 60,982 | +0.80(+2.30%) |
Mar 17, 2015 | 34.62 | 34.71 | 34.52 | 34.69 | 38,132 | -0.02(-0.06%) |
Mar 16, 2015 | 34.59 | 34.80 | 34.59 | 34.72 | 36,912 | +0.40(+1.17%) |
Mar 13, 2015 | 34.33 | 34.34 | 34.08 | 34.31 | 39,806 | -0.27(-0.77%) |
Mar 12, 2015 | 34.54 | 34.64 | 34.42 | 34.58 | 38,720 | +0.41(+1.20%) |
Mar 11, 2015 | 34.24 | 34.31 | 34.06 | 34.17 | 66,067 | -0.01(-0.02%) |
Mar 10, 2015 | 34.48 | 34.48 | 34.16 | 34.18 | 60,154 | -0.82(-2.35%) |
Mar 09, 2015 | 34.97 | 35.02 | 34.91 | 35.00 | 30,914 | +0.11(+0.33%) |
Mar 06, 2015 | 35.23 | 35.23 | 34.89 | 34.89 | 25,337 | -0.65(-1.84%) |
Mar 05, 2015 | 35.63 | 35.63 | 35.47 | 35.54 | 13,802 | +0.07(+0.20%) |
Mar 04, 2015 | 35.43 | 35.53 | 35.28 | 35.47 | 55,073 | -0.21(-0.58%) |
Mar 03, 2015 | 35.78 | 35.78 | 35.58 | 35.68 | 34,876 | -0.24(-0.66%) |