Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.55 | 37.55 | 37.06 | 37.30 | 33,975 | -0.27(-0.72%) |
May 28, 2015 | 37.38 | 37.57 | 37.34 | 37.57 | 398,945 | +0.10(+0.27%) |
May 27, 2015 | 37.12 | 37.51 | 36.99 | 37.47 | 39,027 | +0.44(+1.18%) |
May 26, 2015 | 37.16 | 37.22 | 36.93 | 37.04 | 216,697 | -0.28(-0.75%) |
May 22, 2015 | 37.20 | 37.32 | 37.32 | 37.32 | 29,763 | +0.10(+0.28%) |
May 21, 2015 | 37.20 | 37.29 | 37.07 | 37.22 | 23,495 | -0.05(-0.14%) |
May 20, 2015 | 37.44 | 37.48 | 37.25 | 37.27 | 21,740 | -0.16(-0.43%) |
May 19, 2015 | 37.51 | 37.65 | 37.35 | 37.43 | 74,925 | -0.04(-0.11%) |
May 18, 2015 | 36.93 | 37.49 | 36.93 | 37.47 | 80,256 | +0.52(+1.41%) |
May 15, 2015 | 37.23 | 37.32 | 36.81 | 36.95 | 48,530 | -0.32(-0.87%) |
May 14, 2015 | 37.20 | 37.28 | 37.02 | 37.28 | 36,226 | +0.22(+0.60%) |
May 13, 2015 | 36.99 | 37.11 | 36.84 | 37.05 | 34,598 | +0.04(+0.12%) |
May 12, 2015 | 37.16 | 37.16 | 36.76 | 37.01 | 24,555 | -0.28(-0.76%) |
May 11, 2015 | 36.92 | 37.42 | 36.92 | 37.29 | 75,376 | +0.39(+1.06%) |
May 08, 2015 | 36.84 | 36.94 | 36.78 | 36.90 | 62,337 | +0.26(+0.70%) |
May 07, 2015 | 36.17 | 36.72 | 36.17 | 36.64 | 19,497 | +0.38(+1.04%) |
May 06, 2015 | 36.61 | 36.62 | 36.04 | 36.27 | 54,606 | -0.24(-0.65%) |
May 05, 2015 | 36.65 | 36.85 | 36.45 | 36.51 | 44,616 | -0.20(-0.56%) |
May 04, 2015 | 36.50 | 36.80 | 36.50 | 36.71 | 20,649 | +0.30(+0.82%) |
May 01, 2015 | 36.42 | 36.54 | 36.36 | 36.41 | 28,164 | +0.16(+0.45%) |
Apr 30, 2015 | 36.81 | 36.81 | 36.18 | 36.25 | 36,665 | -0.59(-1.60%) |
Apr 29, 2015 | 36.50 | 36.87 | 36.50 | 36.84 | 21,042 | +0.16(+0.44%) |
Apr 28, 2015 | 36.24 | 36.68 | 36.11 | 36.68 | 466,714 | +0.40(+1.11%) |
Apr 27, 2015 | 36.81 | 36.84 | 36.26 | 36.28 | 31,309 | -0.29(-0.79%) |
Apr 24, 2015 | 36.85 | 36.85 | 36.46 | 36.57 | 16,979 | -0.21(-0.58%) |
Apr 23, 2015 | 36.60 | 36.89 | 36.51 | 36.78 | 37,927 | +0.10(+0.28%) |
Apr 22, 2015 | 36.37 | 36.78 | 36.18 | 36.68 | 91,558 | +0.35(+0.96%) |
Apr 21, 2015 | 36.46 | 36.57 | 36.33 | 36.33 | 606,030 | -0.10(-0.28%) |
Apr 20, 2015 | 36.40 | 36.58 | 36.35 | 36.43 | 88,820 | +0.24(+0.66%) |
Apr 17, 2015 | 36.57 | 36.57 | 36.04 | 36.19 | 40,733 | -0.63(-1.71%) |
Apr 16, 2015 | 36.65 | 36.86 | 36.44 | 36.82 | 569,723 | +0.19(+0.51%) |
Apr 15, 2015 | 36.69 | 36.82 | 36.41 | 36.64 | 89,373 | +0.04(+0.12%) |
Apr 14, 2015 | 36.52 | 36.67 | 36.28 | 36.59 | 31,974 | +0.02(+0.05%) |
Apr 13, 2015 | 36.55 | 36.76 | 36.55 | 36.58 | 32,128 | +0.03(+0.09%) |
Apr 10, 2015 | 36.52 | 36.62 | 36.41 | 36.54 | 43,165 | -0.03(-0.09%) |
Apr 09, 2015 | 36.48 | 36.59 | 36.28 | 36.58 | 13,918 | +0.15(+0.40%) |
Apr 08, 2015 | 36.32 | 36.52 | 36.25 | 36.43 | 343,540 | +0.15(+0.40%) |
Apr 07, 2015 | 36.58 | 36.69 | 36.29 | 36.29 | 36,938 | -0.25(-0.68%) |
Apr 06, 2015 | 36.41 | 36.66 | 36.08 | 36.53 | 16,889 | -0.04(-0.12%) |
Apr 02, 2015 | 36.56 | 36.58 | 36.58 | 36.58 | 51,559 | +0.04(+0.12%) |
Apr 01, 2015 | 36.46 | 36.55 | 36.27 | 36.53 | 14,453 | -0.03(-0.07%) |
Mar 31, 2015 | 36.67 | 36.71 | 36.49 | 36.56 | 263,319 | -0.23(-0.63%) |
Mar 30, 2015 | 36.51 | 36.84 | 36.51 | 36.79 | 39,862 | +0.47(+1.29%) |
Mar 27, 2015 | 36.04 | 36.32 | 36.00 | 36.32 | 40,371 | +0.12(+0.33%) |
Mar 26, 2015 | 35.98 | 36.33 | 35.78 | 36.20 | 49,595 | +0.13(+0.35%) |
Mar 25, 2015 | 36.87 | 36.87 | 36.05 | 36.07 | 32,946 | -0.73(-1.97%) |
Mar 24, 2015 | 37.00 | 37.00 | 36.79 | 36.80 | 419,233 | -0.21(-0.58%) |
Mar 23, 2015 | 37.15 | 37.17 | 37.01 | 37.01 | 20,601 | -0.15(-0.41%) |
Mar 20, 2015 | 36.88 | 37.17 | 36.82 | 37.16 | 37,754 | +0.45(+1.23%) |
Mar 19, 2015 | 36.75 | 36.75 | 36.37 | 36.71 | 98,251 | -0.10(-0.28%) |
Mar 18, 2015 | 37.30 | 37.30 | 36.75 | 36.82 | 94,885 | -0.44(-1.19%) |
Mar 17, 2015 | 37.08 | 37.28 | 36.97 | 37.26 | 82,024 | +0.03(+0.07%) |
Mar 16, 2015 | 37.04 | 37.23 | 37.04 | 37.23 | 44,196 | +0.41(+1.11%) |
Mar 13, 2015 | 36.82 | 36.91 | 36.40 | 36.82 | 47,644 | -0.11(-0.30%) |
Mar 12, 2015 | 36.54 | 36.94 | 36.47 | 36.93 | 72,102 | +0.66(+1.83%) |
Mar 11, 2015 | 36.01 | 36.38 | 35.96 | 36.27 | 51,006 | +0.37(+1.04%) |
Mar 10, 2015 | 36.09 | 36.13 | 35.90 | 35.90 | 15,636 | -0.55(-1.52%) |
Mar 09, 2015 | 36.28 | 36.53 | 36.24 | 36.45 | 30,507 | +0.17(+0.47%) |
Mar 06, 2015 | 36.23 | 36.96 | 36.23 | 36.28 | 117,759 | +0.07(+0.19%) |
Mar 05, 2015 | 36.07 | 36.21 | 35.85 | 36.21 | 22,168 | +0.22(+0.62%) |
Mar 04, 2015 | 36.06 | 36.17 | 35.88 | 35.99 | 32,041 | -0.14(-0.40%) |
Mar 03, 2015 | 36.30 | 36.30 | 36.12 | 36.13 | 40,569 | -0.28(-0.77%) |