Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.57 | 36.65 | 35.97 | 36.11 | 249,173 | -0.59(-1.60%) |
May 28, 2015 | 36.56 | 36.76 | 36.27 | 36.69 | 223,529 | -0.03(-0.07%) |
May 27, 2015 | 36.40 | 36.74 | 36.08 | 36.72 | 223,317 | +0.32(+0.89%) |
May 26, 2015 | 36.45 | 36.45 | 36.05 | 36.40 | 369,796 | -0.25(-0.67%) |
May 22, 2015 | 36.74 | 36.64 | 36.64 | 36.64 | 398,872 | -0.16(-0.44%) |
May 21, 2015 | 36.48 | 36.90 | 36.48 | 36.80 | 281,549 | +0.25(+0.68%) |
May 20, 2015 | 36.57 | 36.71 | 36.35 | 36.56 | 201,979 | -0.06(-0.16%) |
May 19, 2015 | 36.51 | 36.74 | 36.07 | 36.62 | 315,033 | +0.07(+0.19%) |
May 18, 2015 | 36.23 | 36.74 | 36.10 | 36.55 | 253,735 | +0.20(+0.54%) |
May 15, 2015 | 36.53 | 36.60 | 36.01 | 36.35 | 215,402 | -0.35(-0.95%) |
May 14, 2015 | 36.47 | 36.98 | 36.42 | 36.70 | 231,823 | +0.48(+1.32%) |
May 13, 2015 | 36.18 | 36.54 | 35.94 | 36.23 | 283,963 | +0.25(+0.69%) |
May 12, 2015 | 36.03 | 36.25 | 35.55 | 35.98 | 191,112 | -0.23(-0.63%) |
May 11, 2015 | 35.88 | 36.36 | 35.87 | 36.21 | 327,591 | +0.31(+0.87%) |
May 08, 2015 | 36.17 | 36.17 | 35.71 | 35.89 | 201,418 | +0.14(+0.38%) |
May 07, 2015 | 35.58 | 35.90 | 35.22 | 35.76 | 223,018 | +0.08(+0.24%) |
May 06, 2015 | 35.57 | 35.70 | 35.22 | 35.67 | 218,928 | +0.13(+0.36%) |
May 05, 2015 | 35.70 | 36.14 | 35.50 | 35.55 | 242,660 | -0.22(-0.62%) |
May 04, 2015 | 35.43 | 36.07 | 35.43 | 35.77 | 306,896 | +0.30(+0.86%) |
May 01, 2015 | 35.35 | 35.65 | 34.85 | 35.46 | 455,808 | +0.09(+0.26%) |
Apr 30, 2015 | 35.55 | 36.31 | 35.24 | 35.37 | 1,186,220 | +0.11(+0.31%) |
Apr 29, 2015 | 35.52 | 35.65 | 35.18 | 35.26 | 292,324 | -0.39(-1.09%) |
Apr 28, 2015 | 35.44 | 35.66 | 35.16 | 35.65 | 292,441 | +0.20(+0.57%) |
Apr 27, 2015 | 35.38 | 35.55 | 35.17 | 35.44 | 360,132 | +0.05(+0.14%) |
Apr 24, 2015 | 35.61 | 35.73 | 35.14 | 35.39 | 189,700 | -0.14(-0.38%) |
Apr 23, 2015 | 35.48 | 35.61 | 35.29 | 35.53 | 169,857 | -0.03(-0.07%) |
Apr 22, 2015 | 35.46 | 35.73 | 35.12 | 35.55 | 211,153 | +0.12(+0.33%) |
Apr 21, 2015 | 35.99 | 35.99 | 35.41 | 35.44 | 172,032 | -0.33(-0.92%) |
Apr 20, 2015 | 35.69 | 35.94 | 35.64 | 35.77 | 219,933 | +0.34(+0.96%) |
Apr 17, 2015 | 35.94 | 35.99 | 35.37 | 35.43 | 184,756 | -0.81(-2.24%) |
Apr 16, 2015 | 36.49 | 36.66 | 36.22 | 36.24 | 416,448 | -0.25(-0.70%) |
Apr 15, 2015 | 35.86 | 36.64 | 35.86 | 36.49 | 516,497 | +0.66(+1.84%) |
Apr 14, 2015 | 35.22 | 35.85 | 35.06 | 35.83 | 458,533 | +0.71(+2.02%) |
Apr 13, 2015 | 35.47 | 35.74 | 35.03 | 35.12 | 414,060 | -0.25(-0.72%) |
Apr 10, 2015 | 35.83 | 35.83 | 35.37 | 35.38 | 439,047 | -0.22(-0.62%) |
Apr 09, 2015 | 36.30 | 36.48 | 35.49 | 35.60 | 546,363 | -0.74(-2.03%) |
Apr 08, 2015 | 37.23 | 37.38 | 36.15 | 36.33 | 559,246 | -1.15(-3.07%) |
Apr 07, 2015 | 38.01 | 38.01 | 37.45 | 37.49 | 142,767 | -0.52(-1.38%) |
Apr 06, 2015 | 37.61 | 38.28 | 37.52 | 38.01 | 142,297 | +0.19(+0.49%) |
Apr 02, 2015 | 37.82 | 37.82 | 37.82 | 37.82 | 170,064 | -0.05(-0.13%) |
Apr 01, 2015 | 38.12 | 38.28 | 37.70 | 37.87 | 368,519 | -0.52(-1.35%) |
Mar 31, 2015 | 37.43 | 38.56 | 37.21 | 38.39 | 580,754 | +0.83(+2.21%) |
Mar 30, 2015 | 36.62 | 37.78 | 36.53 | 37.56 | 431,406 | +1.15(+3.16%) |
Mar 27, 2015 | 36.66 | 36.82 | 36.35 | 36.41 | 362,746 | -0.30(-0.83%) |
Mar 26, 2015 | 36.92 | 37.15 | 36.63 | 36.71 | 220,481 | -0.28(-0.76%) |
Mar 25, 2015 | 37.65 | 37.94 | 36.93 | 36.99 | 341,176 | -0.66(-1.75%) |
Mar 24, 2015 | 37.11 | 38.11 | 37.04 | 37.65 | 453,137 | +0.48(+1.30%) |
Mar 23, 2015 | 36.83 | 37.26 | 36.60 | 37.17 | 355,452 | +0.40(+1.08%) |
Mar 20, 2015 | 36.48 | 36.86 | 36.22 | 36.77 | 592,139 | +0.23(+0.63%) |
Mar 19, 2015 | 36.56 | 36.76 | 36.40 | 36.55 | 213,994 | -0.12(-0.32%) |
Mar 18, 2015 | 36.36 | 36.96 | 36.18 | 36.66 | 326,484 | +0.30(+0.81%) |
Mar 17, 2015 | 36.49 | 36.66 | 36.34 | 36.37 | 368,617 | -0.40(-1.08%) |
Mar 16, 2015 | 36.85 | 37.17 | 36.60 | 36.77 | 217,654 | -0.04(-0.11%) |
Mar 13, 2015 | 37.10 | 37.19 | 36.19 | 36.81 | 313,726 | -0.40(-1.07%) |
Mar 12, 2015 | 36.63 | 37.25 | 36.52 | 37.21 | 279,882 | +0.91(+2.50%) |
Mar 11, 2015 | 36.05 | 36.33 | 35.81 | 36.30 | 182,997 | +0.22(+0.61%) |
Mar 10, 2015 | 36.80 | 37.08 | 36.07 | 36.08 | 263,984 | -1.11(-2.98%) |
Mar 09, 2015 | 37.42 | 37.70 | 37.18 | 37.19 | 196,241 | -0.16(-0.43%) |
Mar 06, 2015 | 37.59 | 38.02 | 37.18 | 37.35 | 554,906 | -0.53(-1.41%) |
Mar 05, 2015 | 36.97 | 38.45 | 36.84 | 37.88 | 434,380 | +0.77(+2.08%) |
Mar 04, 2015 | 36.87 | 37.18 | 36.50 | 37.11 | 536,804 | -0.03(-0.07%) |
Mar 03, 2015 | 37.05 | 37.37 | 36.93 | 37.14 | 221,433 | -0.07(-0.18%) |