Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.90 | 38.17 | 36.63 | 37.81 | 2,616,883 | +1.02(+2.77%) |
May 28, 2015 | 37.24 | 37.27 | 36.11 | 36.79 | 1,836,556 | -0.59(-1.58%) |
May 27, 2015 | 37.00 | 37.75 | 36.65 | 37.38 | 1,627,621 | +0.09(+0.24%) |
May 26, 2015 | 37.56 | 38.06 | 37.13 | 37.29 | 1,333,768 | -0.75(-1.97%) |
May 22, 2015 | 37.83 | 38.04 | 38.04 | 38.04 | 1,781,000 | -0.25(-0.65%) |
May 21, 2015 | 37.70 | 38.45 | 37.70 | 38.29 | 2,516,239 | +0.89(+2.38%) |
May 20, 2015 | 37.11 | 38.09 | 36.76 | 37.40 | 3,647,083 | +0.43(+1.16%) |
May 19, 2015 | 36.25 | 37.08 | 35.86 | 36.97 | 3,448,440 | +0.23(+0.63%) |
May 18, 2015 | 35.96 | 36.84 | 35.52 | 36.74 | 3,430,078 | +1.20(+3.38%) |
May 15, 2015 | 34.42 | 35.77 | 33.96 | 35.54 | 2,517,900 | +1.00(+2.90%) |
May 14, 2015 | 35.45 | 35.79 | 34.47 | 34.54 | 3,157,542 | -0.80(-2.26%) |
May 13, 2015 | 36.23 | 36.32 | 35.00 | 35.34 | 1,835,202 | -0.61(-1.70%) |
May 12, 2015 | 36.02 | 36.54 | 35.62 | 35.95 | 2,544,730 | +0.02(+0.06%) |
May 11, 2015 | 36.90 | 36.90 | 35.52 | 35.93 | 2,645,043 | -0.51(-1.40%) |
May 08, 2015 | 35.64 | 36.51 | 35.01 | 36.44 | 3,418,314 | +1.20(+3.41%) |
May 07, 2015 | 36.06 | 36.29 | 34.89 | 35.24 | 4,086,310 | -0.81(-2.25%) |
May 06, 2015 | 37.48 | 37.53 | 34.78 | 36.05 | 5,941,397 | -0.94(-2.54%) |
May 05, 2015 | 39.98 | 39.98 | 36.71 | 36.99 | 5,522,879 | -2.00(-5.13%) |
May 04, 2015 | 39.09 | 39.60 | 38.42 | 38.99 | 1,984,706 | +0.00(+0.00%) |
May 01, 2015 | 39.15 | 39.46 | 38.59 | 38.99 | 1,789,261 | -0.25(-0.64%) |
Apr 30, 2015 | 39.78 | 40.18 | 38.52 | 39.24 | 3,214,058 | -0.45(-1.13%) |
Apr 29, 2015 | 39.04 | 40.27 | 38.84 | 39.69 | 2,263,315 | +0.60(+1.53%) |
Apr 28, 2015 | 38.14 | 39.13 | 37.84 | 39.09 | 2,614,592 | +0.91(+2.38%) |
Apr 27, 2015 | 39.02 | 39.46 | 38.16 | 38.18 | 1,528,474 | -0.58(-1.50%) |
Apr 24, 2015 | 37.90 | 38.96 | 37.68 | 38.76 | 2,928,868 | +0.72(+1.89%) |
Apr 23, 2015 | 37.61 | 38.83 | 37.61 | 38.04 | 1,889,908 | +0.27(+0.71%) |
Apr 22, 2015 | 37.52 | 38.51 | 36.93 | 37.77 | 1,753,287 | +0.79(+2.14%) |
Apr 21, 2015 | 38.08 | 38.32 | 36.79 | 36.98 | 2,696,984 | -1.18(-3.09%) |
Apr 20, 2015 | 38.53 | 39.37 | 38.00 | 38.16 | 2,050,431 | -0.32(-0.83%) |
Apr 17, 2015 | 38.50 | 38.75 | 37.92 | 38.48 | 1,965,884 | -0.27(-0.70%) |
Apr 16, 2015 | 38.43 | 39.26 | 37.99 | 38.75 | 2,937,850 | -0.03(-0.08%) |
Apr 15, 2015 | 37.70 | 39.14 | 37.26 | 38.78 | 3,707,979 | +1.34(+3.58%) |
Apr 14, 2015 | 36.93 | 37.48 | 36.71 | 37.44 | 1,922,033 | +0.88(+2.41%) |
Apr 13, 2015 | 37.60 | 37.70 | 36.39 | 36.56 | 1,919,093 | -0.63(-1.69%) |
Apr 10, 2015 | 37.45 | 37.63 | 36.90 | 37.19 | 2,260,244 | +0.09(+0.24%) |
Apr 09, 2015 | 36.11 | 37.34 | 36.11 | 37.10 | 2,184,425 | +1.00(+2.77%) |
Apr 08, 2015 | 37.19 | 37.57 | 35.97 | 36.10 | 2,657,449 | -0.91(-2.46%) |
Apr 07, 2015 | 37.60 | 38.31 | 36.95 | 37.01 | 2,723,194 | -0.72(-1.91%) |
Apr 06, 2015 | 36.75 | 38.19 | 36.56 | 37.73 | 3,998,597 | +1.45(+4.00%) |
Apr 02, 2015 | 35.81 | 36.28 | 36.28 | 36.28 | 3,551,300 | +0.19(+0.53%) |
Apr 01, 2015 | 35.40 | 36.93 | 35.40 | 36.09 | 3,474,336 | +1.00(+2.85%) |
Mar 31, 2015 | 34.69 | 35.58 | 34.52 | 35.09 | 4,294,215 | -0.09(-0.26%) |
Mar 30, 2015 | 34.82 | 35.43 | 34.73 | 35.18 | 2,686,263 | +0.90(+2.63%) |
Mar 27, 2015 | 33.94 | 34.77 | 33.62 | 34.28 | 2,800,458 | +0.04(+0.12%) |
Mar 26, 2015 | 34.48 | 35.19 | 33.95 | 34.24 | 3,234,172 | +0.47(+1.39%) |
Mar 25, 2015 | 33.33 | 34.28 | 33.02 | 33.77 | 2,644,612 | +0.83(+2.52%) |
Mar 24, 2015 | 32.57 | 33.04 | 32.12 | 32.94 | 2,006,812 | +0.29(+0.89%) |
Mar 23, 2015 | 33.26 | 33.75 | 32.65 | 32.65 | 2,117,912 | -0.64(-1.92%) |
Mar 20, 2015 | 33.04 | 34.36 | 32.89 | 33.29 | 4,875,972 | +0.82(+2.53%) |
Mar 19, 2015 | 32.46 | 33.06 | 32.17 | 32.47 | 2,440,952 | -0.90(-2.70%) |
Mar 18, 2015 | 31.12 | 33.74 | 31.07 | 33.37 | 4,436,554 | +1.80(+5.70%) |
Mar 17, 2015 | 31.49 | 32.10 | 31.40 | 31.57 | 1,889,096 | -0.16(-0.50%) |
Mar 16, 2015 | 31.09 | 31.80 | 30.66 | 31.73 | 2,310,909 | +0.37(+1.18%) |
Mar 13, 2015 | 30.70 | 31.40 | 30.15 | 31.36 | 3,598,692 | +0.26(+0.84%) |
Mar 12, 2015 | 31.34 | 31.69 | 31.03 | 31.10 | 2,117,848 | -0.18(-0.58%) |
Mar 11, 2015 | 31.02 | 31.56 | 30.91 | 31.28 | 1,871,653 | +0.32(+1.03%) |
Mar 10, 2015 | 31.09 | 31.73 | 30.86 | 30.96 | 2,113,100 | -0.73(-2.30%) |
Mar 09, 2015 | 31.99 | 32.38 | 31.47 | 31.69 | 1,920,484 | -0.31(-0.97%) |
Mar 06, 2015 | 32.31 | 32.94 | 31.81 | 32.00 | 2,248,834 | -0.77(-2.35%) |
Mar 05, 2015 | 33.15 | 33.15 | 32.26 | 32.77 | 2,915,592 | -0.41(-1.24%) |
Mar 04, 2015 | 33.11 | 33.50 | 31.96 | 33.18 | 4,726,714 | +0.24(+0.73%) |
Mar 03, 2015 | 32.64 | 33.55 | 32.48 | 32.94 | 3,588,325 | +0.51(+1.57%) |