Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.55 | 36.60 | 36.06 | 36.21 | 160,492 | -0.47(-1.29%) |
May 28, 2015 | 36.58 | 36.77 | 36.45 | 36.69 | 200,767 | +0.80(+2.22%) |
May 27, 2015 | 35.49 | 36.00 | 35.49 | 35.89 | 158,027 | +0.13(+0.36%) |
May 26, 2015 | 36.01 | 36.05 | 35.60 | 35.76 | 195,856 | -0.82(-2.24%) |
May 22, 2015 | 36.70 | 36.58 | 36.58 | 36.58 | 97,347 | -0.39(-1.05%) |
May 21, 2015 | 36.86 | 37.02 | 36.85 | 36.97 | 72,482 | +0.20(+0.55%) |
May 20, 2015 | 36.64 | 36.86 | 36.54 | 36.77 | 116,189 | -0.20(-0.55%) |
May 19, 2015 | 36.86 | 37.11 | 36.75 | 36.97 | 92,722 | +0.06(+0.16%) |
May 18, 2015 | 36.63 | 37.02 | 36.51 | 36.91 | 84,886 | +0.45(+1.23%) |
May 15, 2015 | 36.40 | 36.52 | 36.30 | 36.47 | 137,227 | +0.25(+0.70%) |
May 14, 2015 | 35.78 | 36.22 | 35.68 | 36.21 | 135,783 | +0.67(+1.89%) |
May 13, 2015 | 35.78 | 35.96 | 35.50 | 35.54 | 222,104 | +0.12(+0.33%) |
May 12, 2015 | 35.49 | 35.64 | 35.35 | 35.43 | 65,722 | -0.29(-0.82%) |
May 11, 2015 | 35.60 | 35.87 | 35.48 | 35.72 | 68,485 | -0.15(-0.42%) |
May 08, 2015 | 35.70 | 36.07 | 35.70 | 35.87 | 79,357 | +0.52(+1.47%) |
May 07, 2015 | 35.11 | 35.44 | 35.06 | 35.35 | 91,541 | +0.20(+0.57%) |
May 06, 2015 | 35.30 | 35.37 | 34.96 | 35.15 | 116,960 | +0.25(+0.72%) |
May 05, 2015 | 35.40 | 35.44 | 34.81 | 34.90 | 222,493 | -1.03(-2.87%) |
May 04, 2015 | 35.69 | 36.04 | 35.63 | 35.93 | 192,133 | +0.68(+1.93%) |
May 01, 2015 | 35.47 | 35.47 | 35.07 | 35.25 | 79,641 | +0.08(+0.24%) |
Apr 30, 2015 | 35.44 | 35.74 | 35.09 | 35.17 | 181,380 | -0.08(-0.24%) |
Apr 29, 2015 | 35.81 | 35.89 | 35.06 | 35.25 | 287,860 | -0.48(-1.34%) |
Apr 28, 2015 | 35.74 | 35.80 | 35.37 | 35.73 | 347,453 | -0.87(-2.38%) |
Apr 27, 2015 | 36.72 | 36.81 | 36.53 | 36.60 | 191,976 | +0.42(+1.16%) |
Apr 24, 2015 | 35.88 | 36.32 | 35.74 | 36.18 | 148,365 | +0.50(+1.41%) |
Apr 23, 2015 | 35.49 | 35.73 | 35.22 | 35.68 | 181,729 | -0.06(-0.16%) |
Apr 22, 2015 | 35.79 | 35.83 | 35.51 | 35.74 | 123,169 | -0.42(-1.16%) |
Apr 21, 2015 | 36.03 | 36.26 | 35.94 | 36.15 | 86,215 | +0.44(+1.22%) |
Apr 20, 2015 | 35.94 | 35.97 | 35.61 | 35.72 | 109,019 | +0.52(+1.48%) |
Apr 17, 2015 | 35.37 | 35.48 | 35.01 | 35.20 | 310,293 | -0.93(-2.57%) |
Apr 16, 2015 | 36.06 | 36.30 | 36.00 | 36.13 | 135,566 | -0.03(-0.07%) |
Apr 15, 2015 | 36.36 | 36.41 | 35.92 | 36.15 | 147,520 | -0.12(-0.32%) |
Apr 14, 2015 | 36.37 | 36.47 | 36.26 | 36.27 | 158,307 | +0.33(+0.91%) |
Apr 13, 2015 | 35.96 | 36.22 | 35.91 | 35.94 | 87,209 | -0.41(-1.13%) |
Apr 10, 2015 | 36.03 | 36.50 | 35.98 | 36.36 | 308,829 | +0.83(+2.33%) |
Apr 09, 2015 | 35.63 | 35.77 | 35.39 | 35.53 | 153,051 | +0.33(+0.93%) |
Apr 08, 2015 | 35.58 | 35.58 | 35.18 | 35.20 | 125,569 | -0.46(-1.29%) |
Apr 07, 2015 | 35.61 | 35.94 | 35.57 | 35.66 | 285,390 | +0.15(+0.42%) |
Apr 06, 2015 | 35.38 | 35.80 | 35.38 | 35.51 | 177,112 | +0.24(+0.69%) |
Apr 02, 2015 | 35.45 | 35.27 | 35.27 | 35.27 | 227,481 | +0.41(+1.18%) |
Apr 01, 2015 | 35.16 | 35.17 | 34.79 | 34.86 | 105,665 | +0.13(+0.36%) |
Mar 31, 2015 | 34.85 | 35.09 | 34.73 | 34.73 | 474,965 | -0.39(-1.10%) |
Mar 30, 2015 | 34.96 | 35.25 | 34.95 | 35.12 | 84,958 | +0.26(+0.75%) |
Mar 27, 2015 | 34.92 | 35.00 | 34.81 | 34.86 | 96,630 | +0.36(+1.04%) |
Mar 26, 2015 | 34.50 | 34.65 | 34.27 | 34.50 | 140,718 | -0.44(-1.25%) |
Mar 25, 2015 | 35.58 | 35.58 | 34.87 | 34.93 | 139,802 | -0.46(-1.30%) |
Mar 24, 2015 | 35.19 | 35.44 | 35.11 | 35.39 | 126,601 | +0.30(+0.86%) |
Mar 23, 2015 | 34.89 | 35.16 | 34.74 | 35.09 | 109,117 | +0.06(+0.17%) |
Mar 20, 2015 | 35.17 | 35.24 | 34.93 | 35.03 | 350,898 | +0.63(+1.83%) |
Mar 19, 2015 | 34.08 | 34.52 | 34.07 | 34.40 | 158,191 | -0.45(-1.30%) |
Mar 18, 2015 | 34.65 | 34.96 | 34.26 | 34.86 | 218,936 | +0.05(+0.14%) |
Mar 17, 2015 | 34.80 | 34.90 | 34.46 | 34.81 | 220,877 | -0.47(-1.33%) |
Mar 16, 2015 | 35.14 | 35.90 | 35.12 | 35.27 | 390,892 | +1.01(+2.93%) |
Mar 13, 2015 | 33.65 | 34.27 | 33.64 | 34.27 | 175,298 | +0.12(+0.34%) |
Mar 12, 2015 | 33.98 | 34.15 | 33.84 | 34.15 | 111,908 | +0.40(+1.19%) |
Mar 11, 2015 | 33.85 | 33.95 | 33.57 | 33.75 | 86,096 | -0.01(-0.02%) |
Mar 10, 2015 | 33.51 | 33.90 | 33.49 | 33.76 | 140,434 | -0.41(-1.20%) |
Mar 09, 2015 | 34.24 | 34.24 | 34.01 | 34.17 | 88,693 | +0.28(+0.82%) |
Mar 06, 2015 | 33.98 | 34.03 | 33.84 | 33.89 | 76,392 | -0.44(-1.27%) |
Mar 05, 2015 | 34.44 | 34.51 | 34.27 | 34.33 | 136,400 | +0.18(+0.52%) |
Mar 04, 2015 | 34.18 | 34.26 | 33.86 | 34.15 | 191,844 | -0.23(-0.66%) |
Mar 03, 2015 | 34.69 | 34.79 | 34.29 | 34.38 | 229,974 | -0.08(-0.24%) |