Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.54 | 37.54 | 37.06 | 37.30 | 33,980 | -0.27(-0.72%) |
May 28, 2015 | 37.37 | 37.57 | 37.33 | 37.57 | 399,002 | +0.10(+0.27%) |
May 27, 2015 | 37.12 | 37.51 | 36.99 | 37.47 | 39,032 | +0.44(+1.17%) |
May 26, 2015 | 37.16 | 37.21 | 36.93 | 37.03 | 216,728 | -0.28(-0.75%) |
May 22, 2015 | 37.19 | 37.31 | 37.31 | 37.31 | 29,768 | +0.10(+0.28%) |
May 21, 2015 | 37.19 | 37.29 | 37.07 | 37.21 | 23,499 | -0.05(-0.14%) |
May 20, 2015 | 37.43 | 37.48 | 37.24 | 37.26 | 21,743 | -0.16(-0.43%) |
May 19, 2015 | 37.50 | 37.64 | 37.35 | 37.42 | 74,936 | -0.04(-0.11%) |
May 18, 2015 | 36.92 | 37.48 | 36.92 | 37.47 | 80,267 | +0.52(+1.41%) |
May 15, 2015 | 37.23 | 37.31 | 36.80 | 36.95 | 48,537 | -0.32(-0.87%) |
May 14, 2015 | 37.19 | 37.27 | 37.01 | 37.27 | 36,231 | +0.22(+0.60%) |
May 13, 2015 | 36.98 | 37.10 | 36.84 | 37.05 | 34,603 | +0.04(+0.12%) |
May 12, 2015 | 37.16 | 37.16 | 36.75 | 37.01 | 24,558 | -0.28(-0.75%) |
May 11, 2015 | 36.91 | 37.42 | 36.91 | 37.29 | 75,387 | +0.39(+1.06%) |
May 08, 2015 | 36.84 | 36.93 | 36.78 | 36.89 | 62,346 | +0.26(+0.70%) |
May 07, 2015 | 36.17 | 36.72 | 36.17 | 36.64 | 19,500 | +0.38(+1.04%) |
May 06, 2015 | 36.60 | 36.61 | 36.03 | 36.26 | 54,614 | -0.24(-0.65%) |
May 05, 2015 | 36.65 | 36.85 | 36.44 | 36.50 | 44,623 | -0.20(-0.56%) |
May 04, 2015 | 36.49 | 36.79 | 36.49 | 36.71 | 20,652 | +0.30(+0.82%) |
May 01, 2015 | 36.42 | 36.54 | 36.35 | 36.41 | 28,168 | +0.16(+0.45%) |
Apr 30, 2015 | 36.81 | 36.81 | 36.17 | 36.25 | 36,671 | -0.59(-1.60%) |
Apr 29, 2015 | 36.49 | 36.86 | 36.49 | 36.84 | 21,045 | +0.16(+0.44%) |
Apr 28, 2015 | 36.24 | 36.67 | 36.10 | 36.67 | 466,781 | +0.40(+1.11%) |
Apr 27, 2015 | 36.81 | 36.84 | 36.26 | 36.27 | 31,314 | -0.29(-0.79%) |
Apr 24, 2015 | 36.84 | 36.84 | 36.45 | 36.56 | 16,981 | -0.21(-0.58%) |
Apr 23, 2015 | 36.60 | 36.89 | 36.50 | 36.78 | 37,933 | +0.10(+0.28%) |
Apr 22, 2015 | 36.37 | 36.78 | 36.17 | 36.67 | 91,571 | +0.35(+0.96%) |
Apr 21, 2015 | 36.45 | 36.56 | 36.32 | 36.32 | 606,118 | -0.10(-0.28%) |
Apr 20, 2015 | 36.39 | 36.58 | 36.35 | 36.43 | 88,833 | +0.24(+0.66%) |
Apr 17, 2015 | 36.56 | 36.56 | 36.03 | 36.19 | 40,739 | -0.63(-1.71%) |
Apr 16, 2015 | 36.65 | 36.85 | 36.43 | 36.82 | 569,806 | +0.19(+0.51%) |
Apr 15, 2015 | 36.68 | 36.82 | 36.40 | 36.63 | 89,386 | +0.04(+0.12%) |
Apr 14, 2015 | 36.51 | 36.66 | 36.27 | 36.59 | 31,978 | +0.02(+0.05%) |
Apr 13, 2015 | 36.55 | 36.76 | 36.55 | 36.57 | 32,133 | +0.03(+0.09%) |
Apr 10, 2015 | 36.51 | 36.61 | 36.40 | 36.54 | 43,172 | -0.03(-0.09%) |
Apr 09, 2015 | 36.48 | 36.59 | 36.27 | 36.57 | 13,920 | +0.15(+0.40%) |
Apr 08, 2015 | 36.31 | 36.52 | 36.24 | 36.43 | 343,590 | +0.14(+0.40%) |
Apr 07, 2015 | 36.58 | 36.68 | 36.28 | 36.28 | 36,944 | -0.25(-0.68%) |
Apr 06, 2015 | 36.40 | 36.66 | 36.08 | 36.53 | 16,891 | -0.04(-0.12%) |
Apr 02, 2015 | 36.55 | 36.57 | 36.57 | 36.57 | 51,567 | +0.04(+0.12%) |
Apr 01, 2015 | 36.46 | 36.55 | 36.26 | 36.53 | 14,455 | -0.03(-0.07%) |
Mar 31, 2015 | 36.66 | 36.71 | 36.49 | 36.55 | 263,357 | -0.23(-0.63%) |
Mar 30, 2015 | 36.50 | 36.84 | 36.50 | 36.78 | 39,868 | +0.47(+1.29%) |
Mar 27, 2015 | 36.03 | 36.31 | 36.00 | 36.31 | 40,377 | +0.12(+0.33%) |
Mar 26, 2015 | 35.97 | 36.32 | 35.78 | 36.20 | 49,602 | +0.13(+0.35%) |
Mar 25, 2015 | 36.87 | 36.87 | 36.04 | 36.07 | 32,951 | -0.73(-1.97%) |
Mar 24, 2015 | 37.00 | 37.00 | 36.78 | 36.79 | 419,294 | -0.21(-0.58%) |
Mar 23, 2015 | 37.14 | 37.16 | 37.01 | 37.01 | 20,604 | -0.15(-0.41%) |
Mar 20, 2015 | 36.88 | 37.17 | 36.82 | 37.16 | 37,760 | +0.45(+1.23%) |
Mar 19, 2015 | 36.74 | 36.74 | 36.37 | 36.71 | 98,265 | -0.10(-0.28%) |
Mar 18, 2015 | 37.30 | 37.30 | 36.74 | 36.81 | 94,899 | -0.44(-1.19%) |
Mar 17, 2015 | 37.07 | 37.28 | 36.96 | 37.25 | 82,036 | +0.03(+0.07%) |
Mar 16, 2015 | 37.03 | 37.23 | 37.03 | 37.23 | 44,203 | +0.41(+1.11%) |
Mar 13, 2015 | 36.82 | 36.90 | 36.39 | 36.82 | 47,651 | -0.11(-0.30%) |
Mar 12, 2015 | 36.54 | 36.94 | 36.47 | 36.93 | 72,112 | +0.66(+1.83%) |
Mar 11, 2015 | 36.00 | 36.38 | 35.95 | 36.27 | 51,013 | +0.37(+1.04%) |
Mar 10, 2015 | 36.09 | 36.13 | 35.89 | 35.89 | 15,638 | -0.55(-1.52%) |
Mar 09, 2015 | 36.27 | 36.52 | 36.23 | 36.44 | 30,512 | +0.17(+0.47%) |
Mar 06, 2015 | 36.22 | 36.96 | 36.22 | 36.27 | 117,776 | +0.07(+0.19%) |
Mar 05, 2015 | 36.07 | 36.21 | 35.84 | 36.21 | 22,171 | +0.22(+0.62%) |
Mar 04, 2015 | 36.05 | 36.16 | 35.87 | 35.98 | 32,045 | -0.14(-0.40%) |
Mar 03, 2015 | 36.30 | 36.30 | 36.11 | 36.13 | 40,575 | -0.28(-0.77%) |