Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.65 | 37.95 | 37.36 | 37.69 | 1,311,791 | -0.02(-0.05%) |
May 28, 2015 | 37.62 | 37.77 | 37.46 | 37.71 | 974,949 | +0.20(+0.53%) |
May 27, 2015 | 37.25 | 37.58 | 37.24 | 37.51 | 1,184,783 | +0.26(+0.70%) |
May 26, 2015 | 37.74 | 37.86 | 37.16 | 37.25 | 1,401,190 | -0.62(-1.64%) |
May 22, 2015 | 38.00 | 37.87 | 37.87 | 37.87 | 1,184,400 | -0.32(-0.84%) |
May 21, 2015 | 37.86 | 38.45 | 37.71 | 38.19 | 1,784,242 | +0.30(+0.79%) |
May 20, 2015 | 37.66 | 38.10 | 37.55 | 37.89 | 1,997,627 | +0.17(+0.45%) |
May 19, 2015 | 37.40 | 38.06 | 37.21 | 37.72 | 1,970,751 | +0.33(+0.88%) |
May 18, 2015 | 37.04 | 37.60 | 37.02 | 37.39 | 1,282,232 | +0.24(+0.65%) |
May 15, 2015 | 35.97 | 37.53 | 35.76 | 37.15 | 3,355,487 | +1.15(+3.19%) |
May 14, 2015 | 36.00 | 36.04 | 35.71 | 36.00 | 842,749 | +0.11(+0.31%) |
May 13, 2015 | 36.09 | 36.40 | 35.70 | 35.89 | 1,257,849 | -0.10(-0.28%) |
May 12, 2015 | 35.89 | 36.17 | 35.50 | 35.99 | 1,985,810 | -0.04(-0.11%) |
May 11, 2015 | 36.64 | 36.66 | 36.00 | 36.03 | 1,437,765 | -0.61(-1.66%) |
May 08, 2015 | 36.70 | 38.60 | 36.15 | 36.64 | 4,115,024 | +0.52(+1.44%) |
May 07, 2015 | 35.51 | 36.26 | 35.45 | 36.12 | 2,246,059 | +0.55(+1.55%) |
May 06, 2015 | 36.36 | 36.36 | 35.42 | 35.57 | 1,950,496 | -0.55(-1.52%) |
May 05, 2015 | 36.13 | 36.49 | 35.68 | 36.12 | 2,413,277 | +0.00(+0.00%) |
May 04, 2015 | 36.04 | 36.43 | 35.82 | 36.12 | 2,731,315 | +0.17(+0.47%) |
May 01, 2015 | 36.35 | 36.42 | 35.72 | 35.95 | 2,536,177 | -0.28(-0.77%) |
Apr 30, 2015 | 37.20 | 37.39 | 36.18 | 36.23 | 2,850,944 | -1.01(-2.71%) |
Apr 29, 2015 | 38.49 | 38.50 | 36.96 | 37.24 | 5,694,608 | +0.38(+1.03%) |
Apr 28, 2015 | 36.71 | 37.03 | 36.11 | 36.86 | 847,872 | +0.18(+0.49%) |
Apr 27, 2015 | 37.36 | 37.42 | 36.63 | 36.68 | 1,447,909 | -0.65(-1.74%) |
Apr 24, 2015 | 37.27 | 37.65 | 36.67 | 37.33 | 2,625,653 | +0.59(+1.61%) |
Apr 23, 2015 | 37.00 | 37.35 | 36.69 | 36.74 | 2,104,008 | -0.26(-0.70%) |
Apr 22, 2015 | 36.86 | 37.23 | 36.86 | 37.00 | 1,491,454 | +0.13(+0.35%) |
Apr 21, 2015 | 37.24 | 37.55 | 36.79 | 36.87 | 2,099,574 | -0.22(-0.59%) |
Apr 20, 2015 | 37.33 | 37.50 | 37.02 | 37.09 | 1,488,184 | -0.06(-0.16%) |
Apr 17, 2015 | 37.51 | 37.60 | 36.99 | 37.15 | 1,178,443 | -0.60(-1.59%) |
Apr 16, 2015 | 37.70 | 38.07 | 37.42 | 37.75 | 1,481,707 | +0.05(+0.13%) |
Apr 15, 2015 | 38.02 | 38.38 | 37.62 | 37.70 | 1,782,904 | -0.15(-0.40%) |
Apr 14, 2015 | 38.30 | 38.55 | 37.81 | 37.85 | 2,044,268 | -0.53(-1.38%) |
Apr 13, 2015 | 38.77 | 38.95 | 38.34 | 38.38 | 774,923 | -0.34(-0.88%) |
Apr 10, 2015 | 38.88 | 39.13 | 38.67 | 38.72 | 2,088,256 | -0.02(-0.05%) |
Apr 09, 2015 | 38.29 | 38.89 | 38.20 | 38.74 | 3,225,794 | +0.48(+1.25%) |
Apr 08, 2015 | 36.96 | 39.89 | 36.58 | 38.26 | 7,025,466 | +1.30(+3.52%) |
Apr 07, 2015 | 37.36 | 37.54 | 36.77 | 36.96 | 2,237,865 | -0.33(-0.88%) |
Apr 06, 2015 | 37.14 | 37.52 | 36.88 | 37.29 | 2,091,277 | +0.01(+0.03%) |
Apr 02, 2015 | 36.79 | 37.28 | 37.28 | 37.28 | 1,258,800 | +0.52(+1.41%) |
Apr 01, 2015 | 37.75 | 37.76 | 36.48 | 36.76 | 2,646,038 | -1.00(-2.65%) |
Mar 31, 2015 | 37.52 | 38.02 | 37.40 | 37.76 | 868,371 | +0.17(+0.45%) |
Mar 30, 2015 | 37.90 | 38.01 | 37.51 | 37.59 | 987,089 | -0.06(-0.16%) |
Mar 27, 2015 | 37.31 | 37.91 | 37.10 | 37.65 | 1,163,280 | +0.39(+1.05%) |
Mar 26, 2015 | 37.48 | 37.50 | 36.98 | 37.26 | 1,140,843 | -0.28(-0.75%) |
Mar 25, 2015 | 38.11 | 38.54 | 37.45 | 37.54 | 1,804,398 | -0.57(-1.50%) |
Mar 24, 2015 | 38.30 | 38.48 | 37.98 | 38.11 | 1,122,994 | -0.21(-0.55%) |
Mar 23, 2015 | 38.21 | 38.60 | 37.95 | 38.32 | 1,471,358 | +0.17(+0.45%) |
Mar 20, 2015 | 38.70 | 38.74 | 38.01 | 38.15 | 1,606,521 | +0.02(+0.05%) |
Mar 19, 2015 | 37.93 | 38.48 | 37.83 | 38.13 | 999,611 | +0.09(+0.24%) |
Mar 18, 2015 | 37.58 | 38.19 | 37.33 | 38.04 | 2,166,811 | +0.38(+1.01%) |
Mar 17, 2015 | 38.01 | 38.20 | 37.54 | 37.66 | 1,515,120 | -0.54(-1.41%) |
Mar 16, 2015 | 38.08 | 38.53 | 37.91 | 38.20 | 1,456,517 | +0.32(+0.84%) |
Mar 13, 2015 | 38.60 | 38.73 | 37.70 | 37.88 | 2,002,818 | -0.77(-1.99%) |
Mar 12, 2015 | 38.03 | 38.95 | 37.94 | 38.65 | 5,100,363 | +0.96(+2.55%) |
Mar 11, 2015 | 37.06 | 37.88 | 36.95 | 37.69 | 3,070,909 | +0.79(+2.14%) |
Mar 10, 2015 | 36.50 | 37.02 | 36.25 | 36.90 | 1,135,857 | +0.04(+0.11%) |
Mar 09, 2015 | 36.54 | 36.92 | 36.26 | 36.86 | 847,671 | +0.43(+1.18%) |
Mar 06, 2015 | 37.47 | 37.60 | 36.36 | 36.43 | 1,614,376 | -1.21(-3.21%) |
Mar 05, 2015 | 37.67 | 37.86 | 37.51 | 37.64 | 1,399,290 | -0.01(-0.03%) |
Mar 04, 2015 | 37.75 | 38.27 | 37.38 | 37.65 | 1,854,965 | -0.30(-0.79%) |
Mar 03, 2015 | 37.99 | 38.16 | 37.62 | 37.95 | 1,211,067 | -0.21(-0.55%) |