Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.16 | 37.22 | 37.00 | 37.02 | 1,126,734 | -0.16(-0.42%) |
May 28, 2015 | 37.40 | 37.43 | 37.11 | 37.18 | 1,044,763 | -0.34(-0.89%) |
May 27, 2015 | 37.40 | 37.61 | 37.40 | 37.52 | 1,302,732 | +0.04(+0.12%) |
May 26, 2015 | 37.67 | 37.72 | 37.38 | 37.47 | 1,413,822 | -0.31(-0.83%) |
May 22, 2015 | 37.61 | 37.78 | 37.78 | 37.78 | 1,039,953 | +0.07(+0.18%) |
May 21, 2015 | 37.72 | 37.83 | 37.61 | 37.72 | 1,924,046 | +0.04(+0.12%) |
May 20, 2015 | 37.87 | 37.90 | 37.63 | 37.67 | 1,222,179 | -0.11(-0.30%) |
May 19, 2015 | 37.85 | 37.91 | 37.67 | 37.78 | 1,232,170 | -0.18(-0.47%) |
May 18, 2015 | 37.76 | 38.01 | 37.69 | 37.96 | 1,604,116 | +0.20(+0.53%) |
May 15, 2015 | 37.78 | 37.87 | 37.63 | 37.76 | 1,910,587 | -0.02(-0.06%) |
May 14, 2015 | 37.81 | 37.92 | 37.76 | 37.78 | 1,335,938 | +0.11(+0.30%) |
May 13, 2015 | 38.03 | 38.08 | 37.38 | 37.67 | 2,465,278 | +0.46(+1.24%) |
May 12, 2015 | 37.02 | 37.32 | 36.88 | 37.21 | 1,909,685 | +0.11(+0.30%) |
May 11, 2015 | 37.26 | 37.32 | 37.06 | 37.10 | 1,345,421 | -0.24(-0.65%) |
May 08, 2015 | 37.35 | 37.52 | 37.17 | 37.35 | 1,547,302 | +0.20(+0.53%) |
May 07, 2015 | 37.43 | 37.54 | 37.10 | 37.15 | 1,828,852 | -0.40(-1.05%) |
May 06, 2015 | 38.09 | 38.14 | 37.46 | 37.54 | 2,087,630 | -0.35(-0.93%) |
May 05, 2015 | 37.87 | 38.03 | 37.72 | 37.89 | 6,197,667 | +0.13(+0.35%) |
May 04, 2015 | 37.94 | 37.98 | 37.76 | 37.76 | 1,644,363 | -0.13(-0.35%) |
May 01, 2015 | 37.87 | 38.00 | 37.76 | 37.89 | 1,627,858 | +0.09(+0.23%) |
Apr 30, 2015 | 37.74 | 37.98 | 37.61 | 37.81 | 2,019,344 | +0.02(+0.06%) |
Apr 29, 2015 | 37.37 | 37.96 | 37.37 | 37.78 | 2,682,975 | +0.31(+0.82%) |
Apr 28, 2015 | 37.52 | 37.54 | 37.37 | 37.48 | 1,492,445 | -0.09(-0.23%) |
Apr 27, 2015 | 37.56 | 37.67 | 37.48 | 37.56 | 2,231,058 | +0.02(+0.06%) |
Apr 24, 2015 | 37.43 | 37.56 | 37.39 | 37.54 | 1,184,473 | +0.13(+0.35%) |
Apr 23, 2015 | 37.21 | 37.43 | 37.21 | 37.41 | 1,379,238 | +0.29(+0.77%) |
Apr 22, 2015 | 37.24 | 37.37 | 37.06 | 37.13 | 1,490,330 | -0.04(-0.12%) |
Apr 21, 2015 | 37.67 | 37.67 | 37.17 | 37.17 | 1,421,997 | -0.18(-0.47%) |
Apr 20, 2015 | 37.28 | 37.52 | 37.19 | 37.35 | 1,218,719 | +0.18(+0.47%) |
Apr 17, 2015 | 37.30 | 37.35 | 37.10 | 37.17 | 3,392,466 | -0.24(-0.65%) |
Apr 16, 2015 | 37.32 | 37.46 | 37.15 | 37.41 | 2,407,967 | +0.09(+0.24%) |
Apr 15, 2015 | 37.26 | 37.39 | 37.06 | 37.32 | 2,030,313 | +0.26(+0.71%) |
Apr 14, 2015 | 36.84 | 37.18 | 36.80 | 37.06 | 1,255,153 | +0.29(+0.78%) |
Apr 13, 2015 | 36.97 | 37.04 | 36.77 | 36.77 | 1,037,929 | -0.15(-0.42%) |
Apr 10, 2015 | 36.86 | 36.95 | 36.71 | 36.93 | 1,299,116 | +0.18(+0.48%) |
Apr 09, 2015 | 36.69 | 36.81 | 36.60 | 36.75 | 940,863 | +0.07(+0.18%) |
Apr 08, 2015 | 36.77 | 36.84 | 36.55 | 36.69 | 1,566,139 | +0.00(+0.00%) |
Apr 07, 2015 | 36.60 | 36.80 | 36.47 | 36.69 | 1,498,055 | +0.09(+0.24%) |
Apr 06, 2015 | 36.49 | 36.69 | 36.47 | 36.60 | 1,543,778 | +0.09(+0.24%) |
Apr 02, 2015 | 36.27 | 36.51 | 36.51 | 36.51 | 1,419,198 | +0.13(+0.36%) |
Apr 01, 2015 | 36.51 | 36.71 | 36.36 | 36.38 | 1,334,524 | -0.04(-0.12%) |
Mar 31, 2015 | 36.40 | 36.75 | 36.27 | 36.42 | 2,064,035 | -0.09(-0.24%) |
Mar 30, 2015 | 36.40 | 36.51 | 36.31 | 36.51 | 1,175,507 | +0.29(+0.79%) |
Mar 27, 2015 | 36.38 | 36.49 | 36.10 | 36.22 | 1,196,344 | -0.07(-0.18%) |
Mar 26, 2015 | 36.47 | 36.60 | 36.18 | 36.29 | 2,055,303 | +0.00(+0.00%) |
Mar 25, 2015 | 36.31 | 36.42 | 36.18 | 36.29 | 1,593,779 | +0.09(+0.24%) |
Mar 24, 2015 | 36.69 | 36.71 | 36.18 | 36.20 | 1,712,076 | -0.42(-1.14%) |
Mar 23, 2015 | 36.07 | 36.64 | 36.02 | 36.62 | 1,524,120 | +0.53(+1.46%) |
Mar 20, 2015 | 36.20 | 36.27 | 35.94 | 36.09 | 1,867,063 | +0.11(+0.31%) |
Mar 19, 2015 | 35.87 | 35.98 | 35.78 | 35.98 | 1,380,270 | -0.24(-0.67%) |
Mar 18, 2015 | 35.45 | 36.38 | 35.39 | 36.22 | 2,693,804 | +0.51(+1.42%) |
Mar 17, 2015 | 35.50 | 35.85 | 35.45 | 35.72 | 1,610,002 | +0.07(+0.19%) |
Mar 16, 2015 | 35.67 | 35.67 | 35.32 | 35.65 | 2,918,755 | -0.02(-0.06%) |
Mar 13, 2015 | 35.65 | 35.72 | 35.45 | 35.67 | 2,092,413 | -0.09(-0.25%) |
Mar 12, 2015 | 36.00 | 36.09 | 35.76 | 35.76 | 2,059,192 | -0.20(-0.55%) |
Mar 11, 2015 | 36.51 | 36.58 | 35.94 | 35.96 | 1,628,095 | -0.53(-1.45%) |
Mar 10, 2015 | 36.16 | 36.58 | 36.00 | 36.49 | 3,921,419 | +0.09(+0.24%) |
Mar 09, 2015 | 36.82 | 36.97 | 36.40 | 36.40 | 1,834,552 | -0.40(-1.08%) |
Mar 06, 2015 | 36.99 | 37.23 | 36.71 | 36.80 | 2,352,074 | -0.48(-1.30%) |
Mar 05, 2015 | 37.17 | 37.48 | 37.15 | 37.28 | 1,391,690 | +0.13(+0.36%) |
Mar 04, 2015 | 37.30 | 37.30 | 36.97 | 37.15 | 1,991,700 | -0.15(-0.41%) |
Mar 03, 2015 | 37.02 | 37.37 | 36.99 | 37.30 | 1,526,376 | +0.26(+0.71%) |