Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.26 | 36.34 | 35.51 | 35.75 | 35,333 | -0.63(-1.73%) |
May 28, 2015 | 36.31 | 36.42 | 36.00 | 36.38 | 35,551 | -0.12(-0.33%) |
May 27, 2015 | 35.78 | 36.67 | 35.77 | 36.50 | 55,024 | +0.51(+1.42%) |
May 26, 2015 | 36.41 | 36.45 | 35.72 | 35.99 | 54,839 | -0.67(-1.83%) |
May 22, 2015 | 36.66 | 36.66 | 36.66 | 0 | -0.20(-0.54%) | |
May 21, 2015 | 36.64 | 36.87 | 36.64 | 36.86 | 41,722 | +0.10(+0.26%) |
May 20, 2015 | 36.98 | 36.60 | 36.76 | 56,225 | -0.10(-0.26%) | |
May 19, 2015 | 36.61 | 36.92 | 36.59 | 36.86 | 59,042 | +0.52(+1.43%) |
May 18, 2015 | 36.16 | 36.38 | 36.01 | 36.34 | 45,398 | -0.13(-0.36%) |
May 15, 2015 | 36.16 | 36.47 | 35.96 | 36.47 | 57,391 | +0.17(+0.47%) |
May 14, 2015 | 36.30 | 35.77 | 36.30 | 83,310 | +1.24(+3.54%) | |
May 13, 2015 | 35.39 | 35.59 | 35.00 | 35.06 | 219,777 | +0.00(+0.00%) |
May 12, 2015 | 35.12 | 35.23 | 34.92 | 35.06 | 41,592 | -0.23(-0.65%) |
May 11, 2015 | 35.24 | 35.36 | 35.21 | 35.29 | 44,190 | -0.78(-2.16%) |
May 08, 2015 | 35.61 | 36.11 | 35.61 | 36.07 | 56,997 | +0.88(+2.50%) |
May 07, 2015 | 34.94 | 35.19 | 34.78 | 35.19 | 60,500 | +0.22(+0.63%) |
May 06, 2015 | 35.01 | 34.71 | 34.97 | 35,176 | +0.38(+1.10%) | |
May 05, 2015 | 34.96 | 34.96 | 34.45 | 34.59 | 34,135 | -0.98(-2.76%) |
May 04, 2015 | 35.53 | 35.63 | 35.42 | 35.57 | 77,808 | +0.32(+0.91%) |
May 01, 2015 | 35.14 | 35.25 | 35.00 | 35.25 | 45,067 | +0.25(+0.71%) |
Apr 30, 2015 | 34.84 | 35.17 | 34.78 | 35.00 | 69,719 | +0.21(+0.60%) |
Apr 29, 2015 | 34.73 | 35.06 | 34.59 | 34.79 | 140,159 | -0.17(-0.49%) |
Apr 28, 2015 | 34.68 | 34.99 | 34.48 | 34.96 | 496,593 | -0.27(-0.77%) |
Apr 27, 2015 | 35.20 | 35.49 | 35.14 | 35.23 | 88,892 | +0.24(+0.69%) |
Apr 24, 2015 | 34.61 | 35.03 | 34.49 | 34.99 | 130,931 | +0.33(+0.95%) |
Apr 23, 2015 | 33.76 | 34.71 | 33.76 | 34.66 | 139,919 | +0.06(+0.17%) |
Apr 22, 2015 | 34.45 | 34.60 | 34.35 | 34.60 | 64,017 | -0.74(-2.09%) |
Apr 21, 2015 | 35.14 | 35.34 | 35.13 | 35.34 | 74,477 | +0.27(+0.77%) |
Apr 20, 2015 | 35.33 | 35.33 | 34.87 | 35.07 | 84,090 | -0.37(-1.04%) |
Apr 17, 2015 | 35.60 | 35.66 | 35.11 | 35.44 | 148,581 | -0.54(-1.50%) |
Apr 16, 2015 | 35.92 | 36.19 | 35.66 | 35.98 | 114,356 | -0.39(-1.07%) |
Apr 15, 2015 | 36.23 | 36.49 | 36.08 | 36.37 | 134,748 | +0.67(+1.88%) |
Apr 14, 2015 | 36.19 | 36.24 | 35.66 | 35.70 | 69,911 | -0.85(-2.33%) |
Apr 13, 2015 | 36.39 | 36.96 | 36.39 | 36.55 | 76,864 | +0.04(+0.11%) |
Apr 10, 2015 | 36.32 | 36.55 | 36.20 | 36.51 | 55,318 | +0.16(+0.44%) |
Apr 09, 2015 | 36.46 | 36.52 | 36.14 | 36.35 | 60,541 | +0.16(+0.44%) |
Apr 08, 2015 | 36.12 | 36.27 | 35.99 | 36.19 | 68,299 | +0.45(+1.26%) |
Apr 07, 2015 | 35.75 | 36.00 | 35.57 | 35.74 | 176,494 | -0.25(-0.69%) |
Apr 06, 2015 | 35.73 | 36.00 | 35.73 | 35.99 | 57,153 | +0.44(+1.24%) |
Apr 02, 2015 | 35.55 | 35.55 | 35.55 | 0 | +0.35(+1.01%) | |
Apr 01, 2015 | 35.34 | 35.34 | 35.00 | 35.20 | 55,947 | -0.05(-0.13%) |
Mar 31, 2015 | 34.91 | 35.32 | 34.91 | 35.24 | 81,879 | -0.32(-0.90%) |
Mar 30, 2015 | 35.37 | 35.67 | 35.37 | 35.56 | 79,231 | +0.20(+0.55%) |
Mar 27, 2015 | 35.25 | 35.43 | 35.20 | 35.37 | 43,733 | +0.09(+0.27%) |
Mar 26, 2015 | 35.36 | 35.45 | 34.83 | 35.27 | 120,327 | -0.53(-1.48%) |
Mar 25, 2015 | 36.06 | 36.15 | 35.71 | 35.80 | 57,469 | -0.52(-1.43%) |
Mar 24, 2015 | 36.20 | 36.46 | 36.18 | 36.32 | 81,260 | +0.35(+0.97%) |
Mar 23, 2015 | 35.95 | 36.01 | 35.80 | 35.97 | 64,379 | -0.58(-1.59%) |
Mar 20, 2015 | 36.52 | 36.85 | 36.36 | 36.55 | 64,946 | +0.80(+2.24%) |
Mar 19, 2015 | 35.97 | 36.11 | 35.74 | 35.75 | 60,189 | -1.05(-2.85%) |
Mar 18, 2015 | 36.20 | 36.99 | 36.13 | 36.80 | 73,019 | +0.13(+0.35%) |
Mar 17, 2015 | 36.57 | 36.67 | 36.43 | 36.67 | 593,426 | -0.02(-0.05%) |
Mar 16, 2015 | 36.60 | 37.09 | 36.60 | 36.69 | 228,310 | +0.68(+1.89%) |
Mar 13, 2015 | 35.90 | 36.01 | 35.73 | 36.01 | 65,179 | -0.34(-0.94%) |
Mar 12, 2015 | 36.05 | 36.35 | 36.00 | 36.35 | 74,886 | +0.26(+0.71%) |
Mar 11, 2015 | 35.66 | 36.28 | 35.65 | 36.09 | 50,865 | +0.54(+1.52%) |
Mar 10, 2015 | 35.95 | 36.01 | 35.52 | 35.55 | 68,805 | -0.94(-2.58%) |
Mar 09, 2015 | 36.37 | 36.55 | 36.24 | 36.49 | 62,147 | -0.08(-0.21%) |
Mar 06, 2015 | 36.53 | 36.75 | 36.40 | 36.57 | 54,514 | -0.43(-1.16%) |
Mar 05, 2015 | 36.78 | 37.02 | 36.76 | 37.00 | 72,017 | +0.58(+1.59%) |
Mar 04, 2015 | 36.36 | 36.32 | 36.42 | 109,119 | +0.06(+0.17%) | |
Mar 03, 2015 | 36.52 | 36.80 | 36.35 | 36.36 | 151,102 | -0.51(-1.38%) |