Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.90 | 38.04 | 37.69 | 37.71 | 1,527,012 | -0.23(-0.61%) |
May 28, 2015 | 37.64 | 38.05 | 37.56 | 37.94 | 985,022 | +0.36(+0.96%) |
May 27, 2015 | 37.80 | 37.82 | 37.51 | 37.58 | 1,183,535 | -0.11(-0.29%) |
May 26, 2015 | 37.84 | 38.00 | 37.66 | 37.69 | 964,700 | -0.11(-0.30%) |
May 22, 2015 | 37.89 | 37.80 | 37.80 | 37.80 | 1,538,000 | -0.13(-0.34%) |
May 21, 2015 | 38.00 | 38.16 | 37.67 | 37.93 | 876,395 | -0.12(-0.30%) |
May 20, 2015 | 38.15 | 38.19 | 37.95 | 38.04 | 701,552 | -0.10(-0.26%) |
May 19, 2015 | 38.12 | 38.31 | 38.02 | 38.14 | 770,042 | +0.11(+0.28%) |
May 18, 2015 | 38.04 | 38.17 | 37.89 | 38.04 | 892,800 | +0.02(+0.04%) |
May 15, 2015 | 37.87 | 38.08 | 37.74 | 38.02 | 1,287,272 | +0.28(+0.75%) |
May 14, 2015 | 37.17 | 37.79 | 37.14 | 37.74 | 897,180 | +0.84(+2.27%) |
May 13, 2015 | 36.76 | 37.15 | 36.76 | 36.90 | 867,242 | +0.00(+0.00%) |
May 12, 2015 | 36.74 | 37.11 | 36.63 | 36.90 | 1,135,380 | -0.27(-0.72%) |
May 11, 2015 | 36.86 | 37.53 | 36.99 | 37.17 | 2,244,875 | +0.18(+0.48%) |
May 08, 2015 | 36.76 | 37.12 | 36.63 | 36.99 | 1,071,520 | +0.61(+1.68%) |
May 07, 2015 | 36.15 | 36.56 | 36.02 | 36.38 | 1,019,722 | +0.12(+0.33%) |
May 06, 2015 | 36.49 | 36.60 | 36.08 | 36.26 | 728,175 | -0.16(-0.45%) |
May 05, 2015 | 36.75 | 36.97 | 36.40 | 36.42 | 1,093,275 | -0.41(-1.11%) |
May 04, 2015 | 36.54 | 36.97 | 36.54 | 36.83 | 903,012 | +0.20(+0.53%) |
May 01, 2015 | 36.10 | 36.67 | 36.10 | 36.64 | 1,183,270 | +0.54(+1.51%) |
Apr 30, 2015 | 36.40 | 36.58 | 35.96 | 36.09 | 1,606,307 | -0.37(-1.01%) |
Apr 29, 2015 | 36.57 | 36.86 | 36.40 | 36.46 | 1,017,297 | -0.43(-1.17%) |
Apr 28, 2015 | 36.47 | 37.01 | 36.45 | 36.89 | 1,024,772 | +0.42(+1.15%) |
Apr 27, 2015 | 36.60 | 36.72 | 36.45 | 36.47 | 1,067,052 | -0.06(-0.18%) |
Apr 24, 2015 | 36.76 | 36.92 | 36.47 | 36.54 | 775,380 | -0.13(-0.35%) |
Apr 23, 2015 | 36.90 | 36.98 | 36.66 | 36.66 | 917,042 | -0.40(-1.07%) |
Apr 22, 2015 | 37.22 | 37.30 | 36.84 | 37.06 | 868,805 | -0.26(-0.71%) |
Apr 21, 2015 | 37.34 | 37.55 | 37.02 | 37.32 | 1,113,947 | +0.00(+0.00%) |
Apr 20, 2015 | 37.12 | 37.48 | 37.12 | 37.32 | 1,032,805 | +0.32(+0.86%) |
Apr 17, 2015 | 37.14 | 37.18 | 36.79 | 37.00 | 1,036,825 | -0.30(-0.80%) |
Apr 16, 2015 | 37.21 | 37.42 | 36.94 | 37.30 | 795,732 | +0.09(+0.24%) |
Apr 15, 2015 | 37.28 | 37.40 | 37.09 | 37.22 | 708,135 | +0.13(+0.36%) |
Apr 14, 2015 | 36.95 | 37.15 | 36.77 | 37.08 | 621,377 | +0.06(+0.15%) |
Apr 13, 2015 | 37.53 | 37.60 | 37.02 | 37.03 | 1,127,252 | -0.41(-1.10%) |
Apr 10, 2015 | 37.19 | 37.55 | 37.13 | 37.44 | 1,314,365 | +0.14(+0.39%) |
Apr 09, 2015 | 36.77 | 37.39 | 36.70 | 37.30 | 2,081,480 | +0.41(+1.12%) |
Apr 08, 2015 | 37.10 | 37.14 | 36.72 | 36.88 | 1,145,415 | -0.16(-0.44%) |
Apr 07, 2015 | 36.86 | 37.28 | 36.72 | 37.05 | 1,280,520 | +0.16(+0.42%) |
Apr 06, 2015 | 36.30 | 37.01 | 36.17 | 36.89 | 1,166,157 | +0.46(+1.26%) |
Apr 02, 2015 | 35.58 | 36.43 | 36.43 | 36.43 | 2,704,500 | +0.80(+2.23%) |
Apr 01, 2015 | 35.90 | 36.04 | 35.47 | 35.64 | 1,300,707 | -0.50(-1.39%) |
Mar 31, 2015 | 36.21 | 36.38 | 36.10 | 36.14 | 1,701,987 | -0.18(-0.50%) |
Mar 30, 2015 | 35.80 | 36.40 | 35.60 | 36.32 | 1,422,655 | +0.55(+1.54%) |
Mar 27, 2015 | 35.30 | 35.86 | 35.30 | 35.77 | 1,257,685 | +0.38(+1.07%) |
Mar 26, 2015 | 34.96 | 35.58 | 34.96 | 35.39 | 1,658,292 | +0.60(+1.72%) |
Mar 25, 2015 | 35.37 | 35.37 | 34.78 | 34.79 | 1,301,372 | -0.35(-1.00%) |
Mar 24, 2015 | 35.59 | 35.76 | 35.12 | 35.14 | 1,804,732 | -0.36(-1.03%) |
Mar 23, 2015 | 35.94 | 36.01 | 35.50 | 35.50 | 1,368,487 | -0.39(-1.09%) |
Mar 20, 2015 | 35.59 | 36.14 | 35.59 | 35.90 | 1,943,100 | +0.27(+0.75%) |
Mar 19, 2015 | 35.76 | 35.76 | 35.49 | 35.63 | 1,123,202 | -0.10(-0.28%) |
Mar 18, 2015 | 35.52 | 35.97 | 34.68 | 35.73 | 2,253,380 | +0.16(+0.46%) |
Mar 17, 2015 | 35.45 | 35.65 | 35.20 | 35.56 | 1,141,307 | -0.21(-0.59%) |
Mar 16, 2015 | 35.63 | 35.79 | 35.45 | 35.78 | 1,114,435 | +0.32(+0.91%) |
Mar 13, 2015 | 36.00 | 36.06 | 35.32 | 35.45 | 975,222 | -0.53(-1.47%) |
Mar 12, 2015 | 35.16 | 36.01 | 35.04 | 35.98 | 936,602 | +1.00(+2.86%) |
Mar 11, 2015 | 35.24 | 35.36 | 34.86 | 34.98 | 1,149,040 | -0.30(-0.84%) |
Mar 10, 2015 | 35.28 | 35.59 | 35.21 | 35.28 | 1,296,995 | -0.27(-0.77%) |
Mar 09, 2015 | 35.52 | 35.78 | 35.42 | 35.55 | 1,074,500 | +0.04(+0.12%) |
Mar 06, 2015 | 35.64 | 35.86 | 35.39 | 35.50 | 1,515,592 | -0.81(-2.24%) |
Mar 05, 2015 | 36.32 | 36.52 | 36.09 | 36.32 | 1,104,255 | +0.16(+0.43%) |
Mar 04, 2015 | 36.76 | 36.48 | 36.06 | 36.16 | 1,611,297 | -0.32(-0.89%) |
Mar 03, 2015 | 36.77 | 36.96 | 36.40 | 36.48 | 1,198,250 | -0.27(-0.73%) |