Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.63 | 37.68 | 37.12 | 37.28 | 155,888 | -0.49(-1.29%) |
May 28, 2015 | 37.66 | 37.86 | 37.52 | 37.77 | 195,006 | +0.82(+2.22%) |
May 27, 2015 | 36.54 | 37.06 | 36.54 | 36.95 | 153,493 | +0.13(+0.36%) |
May 26, 2015 | 37.07 | 37.12 | 36.65 | 36.82 | 190,236 | -0.85(-2.24%) |
May 22, 2015 | 37.79 | 37.66 | 37.66 | 37.66 | 94,554 | -0.40(-1.05%) |
May 21, 2015 | 37.95 | 38.12 | 37.94 | 38.06 | 70,403 | +0.21(+0.55%) |
May 20, 2015 | 37.73 | 37.95 | 37.62 | 37.86 | 112,855 | -0.21(-0.55%) |
May 19, 2015 | 37.95 | 38.20 | 37.84 | 38.06 | 90,062 | +0.06(+0.16%) |
May 18, 2015 | 37.71 | 38.12 | 37.59 | 38.00 | 82,450 | +0.46(+1.23%) |
May 15, 2015 | 37.47 | 37.59 | 37.37 | 37.54 | 133,290 | +0.25(+0.68%) |
May 14, 2015 | 36.84 | 37.30 | 36.74 | 37.29 | 131,869 | +0.69(+1.89%) |
May 13, 2015 | 36.84 | 37.03 | 36.55 | 36.60 | 215,701 | +0.12(+0.33%) |
May 12, 2015 | 36.55 | 36.70 | 36.40 | 36.48 | 63,827 | -0.30(-0.82%) |
May 11, 2015 | 36.66 | 36.93 | 36.53 | 36.78 | 66,511 | -0.16(-0.42%) |
May 08, 2015 | 36.76 | 37.14 | 36.76 | 36.93 | 77,069 | +0.53(+1.47%) |
May 07, 2015 | 36.15 | 36.49 | 36.11 | 36.40 | 88,902 | +0.21(+0.57%) |
May 06, 2015 | 36.35 | 36.42 | 36.00 | 36.19 | 113,589 | +0.26(+0.72%) |
May 05, 2015 | 36.45 | 36.49 | 35.84 | 35.93 | 216,079 | -1.06(-2.87%) |
May 04, 2015 | 36.75 | 37.11 | 36.69 | 36.99 | 186,594 | +0.70(+1.93%) |
May 01, 2015 | 36.52 | 36.52 | 36.11 | 36.30 | 77,345 | +0.09(+0.24%) |
Apr 30, 2015 | 36.49 | 36.80 | 36.13 | 36.21 | 176,151 | -0.09(-0.24%) |
Apr 29, 2015 | 36.87 | 36.96 | 36.10 | 36.30 | 279,562 | -0.49(-1.34%) |
Apr 28, 2015 | 36.80 | 36.87 | 36.42 | 36.79 | 337,436 | -0.90(-2.38%) |
Apr 27, 2015 | 37.81 | 37.90 | 37.62 | 37.68 | 186,441 | +0.43(+1.16%) |
Apr 24, 2015 | 36.94 | 37.40 | 36.80 | 37.25 | 144,088 | +0.52(+1.41%) |
Apr 23, 2015 | 36.55 | 36.79 | 36.26 | 36.74 | 176,490 | -0.06(-0.16%) |
Apr 22, 2015 | 36.85 | 36.89 | 36.56 | 36.80 | 119,618 | -0.43(-1.16%) |
Apr 21, 2015 | 37.10 | 37.34 | 37.01 | 37.23 | 83,729 | +0.45(+1.22%) |
Apr 20, 2015 | 37.01 | 37.04 | 36.67 | 36.78 | 105,876 | +0.53(+1.48%) |
Apr 17, 2015 | 36.42 | 36.54 | 36.05 | 36.24 | 301,348 | -0.96(-2.57%) |
Apr 16, 2015 | 37.13 | 37.37 | 37.07 | 37.20 | 131,658 | -0.03(-0.07%) |
Apr 15, 2015 | 37.44 | 37.49 | 36.99 | 37.23 | 143,267 | -0.12(-0.32%) |
Apr 14, 2015 | 37.45 | 37.56 | 37.34 | 37.35 | 153,743 | +0.34(+0.91%) |
Apr 13, 2015 | 37.03 | 37.30 | 36.98 | 37.01 | 84,695 | -0.42(-1.13%) |
Apr 10, 2015 | 37.10 | 37.58 | 37.05 | 37.43 | 299,926 | +0.85(+2.33%) |
Apr 09, 2015 | 36.69 | 36.83 | 36.44 | 36.58 | 148,638 | +0.34(+0.93%) |
Apr 08, 2015 | 36.63 | 36.63 | 36.23 | 36.24 | 121,949 | -0.47(-1.29%) |
Apr 07, 2015 | 36.67 | 37.00 | 36.62 | 36.72 | 277,162 | +0.16(+0.42%) |
Apr 06, 2015 | 36.43 | 36.87 | 36.43 | 36.56 | 172,006 | +0.25(+0.69%) |
Apr 02, 2015 | 36.50 | 36.31 | 36.31 | 36.31 | 220,923 | +0.42(+1.18%) |
Apr 01, 2015 | 36.20 | 36.21 | 35.82 | 35.89 | 102,619 | +0.13(+0.36%) |
Mar 31, 2015 | 35.88 | 36.13 | 35.76 | 35.76 | 461,272 | -0.40(-1.10%) |
Mar 30, 2015 | 36.00 | 36.30 | 35.98 | 36.16 | 82,509 | +0.27(+0.75%) |
Mar 27, 2015 | 35.96 | 36.04 | 35.85 | 35.89 | 93,844 | +0.37(+1.04%) |
Mar 26, 2015 | 35.52 | 35.67 | 35.29 | 35.52 | 136,661 | -0.45(-1.25%) |
Mar 25, 2015 | 36.64 | 36.64 | 35.91 | 35.97 | 135,771 | -0.47(-1.30%) |
Mar 24, 2015 | 36.24 | 36.49 | 36.15 | 36.44 | 122,952 | +0.31(+0.86%) |
Mar 23, 2015 | 35.92 | 36.20 | 35.77 | 36.13 | 105,971 | +0.06(+0.17%) |
Mar 20, 2015 | 36.21 | 36.29 | 35.97 | 36.07 | 340,782 | +0.65(+1.83%) |
Mar 19, 2015 | 35.10 | 35.55 | 35.08 | 35.42 | 153,631 | -0.47(-1.30%) |
Mar 18, 2015 | 35.68 | 36.00 | 35.28 | 35.89 | 212,624 | +0.05(+0.14%) |
Mar 17, 2015 | 35.83 | 35.94 | 35.48 | 35.84 | 214,510 | -0.48(-1.33%) |
Mar 16, 2015 | 36.18 | 36.97 | 36.16 | 36.32 | 379,623 | +1.04(+2.93%) |
Mar 13, 2015 | 34.65 | 35.29 | 34.64 | 35.29 | 170,244 | +0.12(+0.34%) |
Mar 12, 2015 | 34.98 | 35.17 | 34.84 | 35.17 | 108,682 | +0.41(+1.19%) |
Mar 11, 2015 | 34.85 | 34.96 | 34.56 | 34.75 | 83,614 | -0.01(-0.03%) |
Mar 10, 2015 | 34.50 | 34.91 | 34.48 | 34.76 | 136,386 | -0.42(-1.20%) |
Mar 09, 2015 | 35.25 | 35.25 | 35.02 | 35.18 | 86,137 | +0.28(+0.82%) |
Mar 06, 2015 | 34.98 | 35.04 | 34.85 | 34.90 | 74,190 | -0.45(-1.27%) |
Mar 05, 2015 | 35.46 | 35.54 | 35.29 | 35.35 | 132,468 | +0.18(+0.51%) |
Mar 04, 2015 | 35.19 | 35.28 | 34.86 | 35.17 | 186,314 | -0.23(-0.66%) |
Mar 03, 2015 | 35.72 | 35.82 | 35.31 | 35.40 | 223,344 | -0.09(-0.24%) |