Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.66 | 36.46 | 35.43 | 36.33 | 270,527 | +0.66(+1.86%) |
May 28, 2015 | 36.28 | 36.28 | 35.05 | 35.66 | 316,396 | -0.74(-2.02%) |
May 27, 2015 | 36.52 | 36.76 | 35.97 | 36.40 | 286,247 | +0.01(+0.04%) |
May 26, 2015 | 37.23 | 37.40 | 36.32 | 36.39 | 142,663 | -1.09(-2.90%) |
May 22, 2015 | 37.74 | 37.47 | 37.47 | 37.47 | 140,101 | -0.27(-0.72%) |
May 21, 2015 | 37.35 | 38.10 | 37.26 | 37.74 | 133,045 | +0.32(+0.85%) |
May 20, 2015 | 37.44 | 37.54 | 37.02 | 37.43 | 183,020 | +0.06(+0.16%) |
May 19, 2015 | 37.78 | 37.89 | 37.06 | 37.37 | 156,482 | -0.37(-0.99%) |
May 18, 2015 | 37.46 | 37.89 | 36.87 | 37.74 | 237,075 | +0.09(+0.25%) |
May 15, 2015 | 37.43 | 37.74 | 36.95 | 37.64 | 136,621 | +0.27(+0.72%) |
May 14, 2015 | 37.36 | 37.79 | 36.97 | 37.37 | 248,429 | +0.10(+0.27%) |
May 13, 2015 | 37.10 | 37.98 | 37.10 | 37.27 | 274,188 | -0.27(-0.72%) |
May 12, 2015 | 37.36 | 37.84 | 36.78 | 37.54 | 246,372 | -0.06(-0.16%) |
May 11, 2015 | 37.46 | 37.93 | 37.29 | 37.60 | 188,848 | +0.12(+0.32%) |
May 08, 2015 | 37.94 | 37.97 | 37.09 | 37.48 | 204,881 | +0.01(+0.02%) |
May 07, 2015 | 37.30 | 37.70 | 36.88 | 37.47 | 275,656 | +0.22(+0.58%) |
May 06, 2015 | 37.31 | 37.53 | 35.88 | 37.26 | 468,246 | +0.48(+1.30%) |
May 05, 2015 | 36.69 | 38.44 | 35.69 | 36.78 | 1,316,338 | -2.57(-6.54%) |
May 04, 2015 | 36.86 | 39.50 | 36.63 | 39.36 | 953,804 | +2.49(+6.74%) |
May 01, 2015 | 36.86 | 37.19 | 36.38 | 36.87 | 208,531 | +0.03(+0.09%) |
Apr 30, 2015 | 37.26 | 37.47 | 36.60 | 36.84 | 273,831 | -0.73(-1.93%) |
Apr 29, 2015 | 37.13 | 37.88 | 36.50 | 37.56 | 242,989 | +0.11(+0.29%) |
Apr 28, 2015 | 37.23 | 37.68 | 37.01 | 37.45 | 141,970 | +0.05(+0.14%) |
Apr 27, 2015 | 37.91 | 38.56 | 37.19 | 37.40 | 206,668 | -0.36(-0.94%) |
Apr 24, 2015 | 37.78 | 38.01 | 37.25 | 37.76 | 207,885 | -0.02(-0.05%) |
Apr 23, 2015 | 36.93 | 37.85 | 36.74 | 37.78 | 517,866 | +1.71(+4.73%) |
Apr 22, 2015 | 36.09 | 36.39 | 35.32 | 36.07 | 144,875 | +0.08(+0.22%) |
Apr 21, 2015 | 36.92 | 36.94 | 35.86 | 35.99 | 171,094 | -0.83(-2.25%) |
Apr 20, 2015 | 36.69 | 36.96 | 36.39 | 36.82 | 188,652 | +0.22(+0.59%) |
Apr 17, 2015 | 36.26 | 36.61 | 35.96 | 36.60 | 269,185 | +0.13(+0.35%) |
Apr 16, 2015 | 35.97 | 36.84 | 35.59 | 36.47 | 335,216 | +0.50(+1.40%) |
Apr 15, 2015 | 33.94 | 36.53 | 33.94 | 35.97 | 1,091,298 | +3.04(+9.25%) |
Apr 14, 2015 | 32.40 | 33.09 | 31.84 | 32.92 | 271,090 | +0.59(+1.83%) |
Apr 13, 2015 | 32.00 | 32.53 | 32.00 | 32.33 | 204,512 | +0.22(+0.69%) |
Apr 10, 2015 | 32.15 | 32.44 | 31.93 | 32.11 | 169,078 | -0.10(-0.31%) |
Apr 09, 2015 | 32.53 | 32.60 | 31.94 | 32.21 | 167,816 | -0.19(-0.58%) |
Apr 08, 2015 | 32.44 | 32.60 | 32.10 | 32.40 | 428,186 | -0.07(-0.23%) |
Apr 07, 2015 | 33.08 | 33.12 | 32.36 | 32.47 | 223,328 | -0.71(-2.13%) |
Apr 06, 2015 | 33.27 | 33.68 | 32.93 | 33.18 | 140,560 | -0.11(-0.34%) |
Apr 02, 2015 | 33.19 | 33.29 | 33.29 | 33.29 | 180,934 | +0.04(+0.12%) |
Apr 01, 2015 | 33.20 | 34.05 | 32.78 | 33.25 | 244,215 | -0.10(-0.30%) |
Mar 31, 2015 | 33.02 | 34.24 | 32.74 | 33.35 | 319,872 | +0.15(+0.45%) |
Mar 30, 2015 | 33.80 | 34.24 | 33.17 | 33.21 | 180,836 | -0.55(-1.63%) |
Mar 27, 2015 | 33.18 | 34.26 | 33.18 | 33.76 | 225,545 | +0.51(+1.54%) |
Mar 26, 2015 | 32.90 | 33.28 | 32.30 | 33.25 | 234,166 | +0.20(+0.61%) |
Mar 25, 2015 | 33.80 | 33.90 | 33.03 | 33.05 | 232,321 | -0.74(-2.19%) |
Mar 24, 2015 | 33.41 | 33.94 | 33.30 | 33.78 | 283,092 | +0.38(+1.13%) |
Mar 23, 2015 | 33.90 | 33.90 | 32.98 | 33.41 | 559,415 | -0.54(-1.58%) |
Mar 20, 2015 | 34.22 | 34.66 | 33.95 | 33.95 | 449,512 | -0.12(-0.36%) |
Mar 19, 2015 | 34.30 | 34.43 | 33.68 | 34.07 | 321,915 | -0.40(-1.17%) |
Mar 18, 2015 | 34.28 | 34.87 | 34.02 | 34.47 | 247,214 | +0.04(+0.12%) |
Mar 17, 2015 | 34.46 | 34.81 | 34.09 | 34.43 | 334,789 | -0.14(-0.41%) |
Mar 16, 2015 | 35.15 | 35.58 | 34.43 | 34.57 | 390,279 | -0.56(-1.61%) |
Mar 13, 2015 | 35.40 | 35.84 | 34.95 | 35.14 | 216,079 | -0.30(-0.85%) |
Mar 12, 2015 | 35.08 | 35.91 | 34.95 | 35.44 | 244,311 | +0.52(+1.48%) |
Mar 11, 2015 | 34.99 | 35.18 | 34.56 | 34.92 | 247,931 | -0.11(-0.31%) |
Mar 10, 2015 | 35.81 | 35.85 | 34.02 | 35.03 | 489,772 | -1.05(-2.90%) |
Mar 09, 2015 | 36.96 | 37.33 | 35.86 | 36.07 | 379,326 | -0.89(-2.41%) |
Mar 06, 2015 | 36.66 | 37.33 | 36.35 | 36.96 | 457,840 | -0.01(-0.02%) |
Mar 05, 2015 | 36.57 | 37.60 | 36.57 | 36.97 | 504,461 | +0.37(+1.01%) |
Mar 04, 2015 | 35.38 | 36.83 | 35.30 | 36.60 | 924,306 | +1.30(+3.68%) |
Mar 03, 2015 | 35.30 | 35.36 | 34.44 | 35.30 | 544,158 | -0.17(-0.49%) |