Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.17 | 38.54 | 36.57 | 38.46 | 3,093,346 | +1.06(+2.83%) |
May 28, 2015 | 37.13 | 37.43 | 37.11 | 37.40 | 485,340 | +0.51(+1.38%) |
May 27, 2015 | 36.64 | 37.07 | 36.64 | 36.89 | 1,449,415 | +0.66(+1.81%) |
May 26, 2015 | 36.68 | 36.71 | 36.17 | 36.23 | 885,219 | -0.59(-1.62%) |
May 22, 2015 | 36.83 | 36.83 | 36.83 | 0 | -0.35(-0.94%) | |
May 21, 2015 | 37.30 | 37.34 | 37.09 | 37.18 | 572,103 | +0.08(+0.22%) |
May 20, 2015 | 36.89 | 37.40 | 36.75 | 37.10 | 577,427 | +0.02(+0.05%) |
May 19, 2015 | 37.16 | 37.28 | 37.03 | 37.08 | 484,550 | -0.40(-1.07%) |
May 18, 2015 | 37.55 | 37.61 | 37.35 | 37.48 | 581,506 | +0.01(+0.03%) |
May 15, 2015 | 37.24 | 37.51 | 37.14 | 37.47 | 615,245 | -0.52(-1.37%) |
May 14, 2015 | 37.45 | 38.25 | 37.25 | 37.99 | 1,568,997 | +1.25(+3.40%) |
May 13, 2015 | 36.29 | 36.77 | 36.27 | 36.74 | 981,654 | +0.98(+2.74%) |
May 12, 2015 | 35.72 | 35.89 | 35.68 | 35.76 | 435,521 | -0.05(-0.14%) |
May 11, 2015 | 35.47 | 35.86 | 35.45 | 35.81 | 1,091,332 | -0.07(-0.20%) |
May 08, 2015 | 35.80 | 36.03 | 35.69 | 35.88 | 590,789 | +0.62(+1.76%) |
May 07, 2015 | 35.53 | 35.59 | 35.11 | 35.26 | 762,440 | -0.43(-1.20%) |
May 06, 2015 | 36.10 | 36.11 | 35.55 | 35.69 | 485,535 | -0.24(-0.67%) |
May 05, 2015 | 36.52 | 36.54 | 35.81 | 35.93 | 637,544 | -0.12(-0.33%) |
May 04, 2015 | 35.98 | 36.05 | 35.82 | 36.05 | 344,920 | +0.01(+0.03%) |
May 01, 2015 | 35.89 | 36.17 | 35.84 | 36.04 | 713,098 | +0.16(+0.45%) |
Apr 30, 2015 | 35.56 | 35.91 | 35.51 | 35.88 | 457,323 | +0.28(+0.79%) |
Apr 29, 2015 | 35.71 | 36.06 | 33.67 | 35.60 | 1,024,348 | -0.22(-0.61%) |
Apr 28, 2015 | 35.53 | 35.91 | 35.46 | 35.82 | 657,322 | -0.38(-1.05%) |
Apr 27, 2015 | 36.36 | 36.66 | 36.16 | 36.20 | 653,946 | -0.03(-0.10%) |
Apr 24, 2015 | 36.28 | 36.33 | 36.08 | 36.23 | 413,044 | -0.30(-0.83%) |
Apr 23, 2015 | 36.06 | 36.66 | 36.03 | 36.54 | 834,120 | +0.57(+1.60%) |
Apr 22, 2015 | 36.12 | 36.23 | 35.87 | 35.97 | 639,611 | +0.12(+0.32%) |
Apr 21, 2015 | 35.80 | 35.98 | 35.67 | 35.85 | 438,222 | +0.23(+0.65%) |
Apr 20, 2015 | 35.70 | 35.86 | 35.57 | 35.62 | 338,991 | +0.18(+0.51%) |
Apr 17, 2015 | 35.59 | 35.90 | 35.29 | 35.44 | 611,781 | -0.55(-1.53%) |
Apr 16, 2015 | 35.74 | 36.00 | 35.68 | 35.99 | 333,193 | +0.28(+0.78%) |
Apr 15, 2015 | 35.53 | 35.75 | 35.39 | 35.71 | 450,757 | +0.09(+0.25%) |
Apr 14, 2015 | 35.33 | 35.65 | 35.33 | 35.62 | 410,964 | +0.20(+0.56%) |
Apr 13, 2015 | 35.27 | 35.55 | 35.25 | 35.42 | 492,295 | -0.10(-0.28%) |
Apr 10, 2015 | 35.31 | 35.53 | 35.29 | 35.52 | 351,795 | +0.26(+0.72%) |
Apr 09, 2015 | 35.44 | 35.50 | 35.17 | 35.27 | 703,297 | +0.11(+0.30%) |
Apr 08, 2015 | 35.41 | 35.47 | 35.09 | 35.16 | 548,811 | -0.04(-0.11%) |
Apr 07, 2015 | 35.34 | 35.50 | 35.11 | 35.20 | 479,235 | +0.32(+0.92%) |
Apr 06, 2015 | 34.97 | 35.10 | 34.80 | 34.88 | 402,149 | +0.10(+0.29%) |
Apr 02, 2015 | 34.78 | 34.78 | 34.78 | 0 | +0.23(+0.68%) | |
Apr 01, 2015 | 34.63 | 34.71 | 34.42 | 34.55 | 732,921 | +0.16(+0.48%) |
Mar 31, 2015 | 34.62 | 34.77 | 34.35 | 34.38 | 1,180,445 | +0.17(+0.50%) |
Mar 30, 2015 | 34.17 | 34.42 | 34.14 | 34.21 | 349,606 | -0.04(-0.12%) |
Mar 27, 2015 | 34.37 | 34.56 | 34.10 | 34.25 | 1,433,119 | -0.08(-0.23%) |
Mar 26, 2015 | 34.70 | 34.72 | 34.11 | 34.33 | 1,483,145 | -0.56(-1.61%) |
Mar 25, 2015 | 35.42 | 34.79 | 34.89 | 1,181,081 | -0.41(-1.16%) | |
Mar 24, 2015 | 35.48 | 35.55 | 35.30 | 35.30 | 1,684,991 | -0.03(-0.08%) |
Mar 23, 2015 | 35.41 | 35.48 | 35.29 | 35.33 | 1,022,251 | +0.16(+0.45%) |
Mar 20, 2015 | 34.99 | 35.24 | 34.87 | 35.17 | 900,368 | +0.88(+2.57%) |
Mar 19, 2015 | 33.98 | 34.33 | 33.98 | 34.29 | 771,916 | +0.14(+0.41%) |
Mar 18, 2015 | 33.29 | 34.25 | 33.23 | 34.15 | 731,788 | +1.15(+3.48%) |
Mar 17, 2015 | 32.95 | 33.07 | 32.83 | 33.00 | 555,136 | +0.15(+0.46%) |
Mar 16, 2015 | 32.84 | 33.10 | 32.80 | 32.85 | 919,840 | -0.07(-0.23%) |
Mar 13, 2015 | 32.60 | 32.95 | 32.57 | 32.92 | 662,719 | -0.21(-0.62%) |
Mar 12, 2015 | 32.60 | 33.13 | 32.49 | 33.13 | 997,692 | +1.03(+3.21%) |
Mar 11, 2015 | 32.30 | 32.45 | 32.08 | 32.10 | 1,628,644 | -0.39(-1.20%) |
Mar 10, 2015 | 32.60 | 32.71 | 32.32 | 32.49 | 1,450,952 | -0.56(-1.69%) |
Mar 09, 2015 | 32.93 | 33.11 | 32.77 | 33.05 | 1,564,503 | +0.10(+0.30%) |
Mar 06, 2015 | 33.05 | 33.24 | 32.81 | 32.95 | 1,373,304 | +0.16(+0.47%) |
Mar 05, 2015 | 33.16 | 33.22 | 32.72 | 32.80 | 6,810,106 | -0.35(-1.07%) |
Mar 04, 2015 | 34.35 | 32.98 | 33.15 | 1,102,376 | -1.20(-3.49%) | |
Mar 03, 2015 | 34.35 | 34.80 | 34.00 | 34.35 | 1,432,520 | +0.36(+1.07%) |