Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.96 | 36.77 | 35.72 | 36.63 | 268,277 | +0.67(+1.86%) |
May 28, 2015 | 36.59 | 36.59 | 35.34 | 35.96 | 313,765 | -0.74(-2.02%) |
May 27, 2015 | 36.83 | 37.07 | 36.27 | 36.70 | 283,867 | +0.01(+0.04%) |
May 26, 2015 | 37.54 | 37.72 | 36.62 | 36.69 | 141,477 | -1.10(-2.90%) |
May 22, 2015 | 38.05 | 37.79 | 37.79 | 37.79 | 138,936 | -0.27(-0.72%) |
May 21, 2015 | 37.66 | 38.42 | 37.57 | 38.06 | 131,939 | +0.32(+0.85%) |
May 20, 2015 | 37.75 | 37.86 | 37.33 | 37.74 | 181,498 | +0.06(+0.16%) |
May 19, 2015 | 38.10 | 38.20 | 37.37 | 37.68 | 155,181 | -0.37(-0.98%) |
May 18, 2015 | 37.77 | 38.21 | 37.18 | 38.05 | 235,104 | +0.10(+0.25%) |
May 15, 2015 | 37.74 | 38.05 | 37.26 | 37.96 | 135,485 | +0.27(+0.72%) |
May 14, 2015 | 37.67 | 38.11 | 37.28 | 37.69 | 246,363 | +0.10(+0.27%) |
May 13, 2015 | 37.41 | 38.30 | 37.41 | 37.58 | 271,908 | -0.27(-0.72%) |
May 12, 2015 | 37.67 | 38.16 | 37.09 | 37.86 | 244,323 | -0.06(-0.16%) |
May 11, 2015 | 37.78 | 38.25 | 37.60 | 37.92 | 187,278 | +0.12(+0.32%) |
May 08, 2015 | 38.26 | 38.28 | 37.41 | 37.80 | 203,177 | +0.01(+0.02%) |
May 07, 2015 | 37.61 | 38.02 | 37.19 | 37.79 | 273,364 | +0.22(+0.58%) |
May 06, 2015 | 37.63 | 37.84 | 36.18 | 37.57 | 464,352 | +0.48(+1.30%) |
May 05, 2015 | 37.00 | 38.76 | 35.99 | 37.09 | 1,305,392 | -2.60(-6.54%) |
May 04, 2015 | 37.17 | 39.83 | 36.93 | 39.69 | 945,873 | +2.51(+6.74%) |
May 01, 2015 | 37.17 | 37.50 | 36.68 | 37.18 | 206,797 | +0.03(+0.09%) |
Apr 30, 2015 | 37.57 | 37.79 | 36.91 | 37.14 | 271,554 | -0.73(-1.93%) |
Apr 29, 2015 | 37.44 | 38.20 | 36.81 | 37.88 | 240,968 | +0.11(+0.29%) |
Apr 28, 2015 | 37.54 | 38.00 | 37.32 | 37.77 | 140,790 | +0.05(+0.14%) |
Apr 27, 2015 | 38.23 | 38.88 | 37.50 | 37.71 | 204,949 | -0.36(-0.94%) |
Apr 24, 2015 | 38.09 | 38.32 | 37.56 | 38.07 | 206,156 | -0.02(-0.05%) |
Apr 23, 2015 | 37.24 | 38.17 | 37.04 | 38.09 | 513,559 | +1.72(+4.73%) |
Apr 22, 2015 | 36.39 | 36.70 | 35.61 | 36.37 | 143,670 | +0.08(+0.22%) |
Apr 21, 2015 | 37.23 | 37.25 | 36.16 | 36.29 | 169,671 | -0.83(-2.25%) |
Apr 20, 2015 | 37.00 | 37.27 | 36.70 | 37.12 | 187,083 | +0.22(+0.59%) |
Apr 17, 2015 | 36.57 | 36.92 | 36.26 | 36.91 | 266,947 | +0.13(+0.35%) |
Apr 16, 2015 | 36.27 | 37.15 | 35.89 | 36.78 | 332,428 | +0.51(+1.40%) |
Apr 15, 2015 | 34.22 | 36.83 | 34.22 | 36.27 | 1,082,223 | +3.07(+9.25%) |
Apr 14, 2015 | 32.67 | 33.37 | 32.11 | 33.20 | 268,836 | +0.60(+1.83%) |
Apr 13, 2015 | 32.27 | 32.80 | 32.27 | 32.60 | 202,811 | +0.22(+0.69%) |
Apr 10, 2015 | 32.41 | 32.71 | 32.20 | 32.38 | 167,672 | -0.10(-0.31%) |
Apr 09, 2015 | 32.80 | 32.87 | 32.20 | 32.48 | 166,421 | -0.19(-0.58%) |
Apr 08, 2015 | 32.71 | 32.87 | 32.37 | 32.67 | 424,625 | -0.07(-0.23%) |
Apr 07, 2015 | 33.36 | 33.40 | 32.63 | 32.75 | 221,471 | -0.71(-2.13%) |
Apr 06, 2015 | 33.55 | 33.96 | 33.21 | 33.46 | 139,391 | -0.12(-0.34%) |
Apr 02, 2015 | 33.47 | 33.57 | 33.57 | 33.57 | 179,429 | +0.04(+0.12%) |
Apr 01, 2015 | 33.48 | 34.33 | 33.05 | 33.53 | 242,184 | -0.10(-0.30%) |
Mar 31, 2015 | 33.30 | 34.53 | 33.02 | 33.63 | 317,212 | +0.15(+0.45%) |
Mar 30, 2015 | 34.09 | 34.52 | 33.44 | 33.49 | 179,332 | -0.56(-1.63%) |
Mar 27, 2015 | 33.46 | 34.55 | 33.46 | 34.04 | 223,670 | +0.51(+1.54%) |
Mar 26, 2015 | 33.17 | 33.56 | 32.57 | 33.53 | 232,219 | +0.20(+0.61%) |
Mar 25, 2015 | 34.08 | 34.18 | 33.31 | 33.32 | 230,390 | -0.75(-2.19%) |
Mar 24, 2015 | 33.69 | 34.22 | 33.58 | 34.07 | 280,738 | +0.38(+1.13%) |
Mar 23, 2015 | 34.18 | 34.18 | 33.25 | 33.69 | 554,763 | -0.54(-1.58%) |
Mar 20, 2015 | 34.50 | 34.95 | 34.23 | 34.23 | 445,774 | -0.12(-0.36%) |
Mar 19, 2015 | 34.59 | 34.72 | 33.97 | 34.35 | 319,238 | -0.41(-1.17%) |
Mar 18, 2015 | 34.57 | 35.16 | 34.31 | 34.76 | 245,159 | +0.04(+0.12%) |
Mar 17, 2015 | 34.75 | 35.10 | 34.37 | 34.72 | 332,005 | -0.14(-0.41%) |
Mar 16, 2015 | 35.44 | 35.88 | 34.72 | 34.86 | 387,033 | -0.57(-1.61%) |
Mar 13, 2015 | 35.69 | 36.14 | 35.25 | 35.43 | 214,282 | -0.30(-0.85%) |
Mar 12, 2015 | 35.38 | 36.21 | 35.24 | 35.74 | 242,280 | +0.52(+1.48%) |
Mar 11, 2015 | 35.28 | 35.47 | 34.85 | 35.21 | 245,870 | -0.11(-0.31%) |
Mar 10, 2015 | 36.11 | 36.15 | 34.31 | 35.32 | 485,699 | -1.05(-2.90%) |
Mar 09, 2015 | 37.27 | 37.65 | 36.16 | 36.38 | 376,171 | -0.90(-2.41%) |
Mar 06, 2015 | 36.96 | 37.65 | 36.65 | 37.27 | 454,032 | -0.01(-0.02%) |
Mar 05, 2015 | 36.88 | 37.92 | 36.88 | 37.28 | 500,266 | +0.37(+1.01%) |
Mar 04, 2015 | 35.68 | 37.14 | 35.60 | 36.91 | 916,620 | +1.31(+3.68%) |
Mar 03, 2015 | 35.60 | 35.65 | 34.73 | 35.60 | 539,633 | -0.18(-0.49%) |