Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.86 | 38.07 | 37.71 | 37.72 | 1,820,135 | -0.22(-0.59%) |
May 28, 2015 | 37.87 | 37.99 | 37.65 | 37.95 | 1,204,964 | -0.18(-0.48%) |
May 27, 2015 | 37.60 | 38.20 | 37.54 | 38.13 | 1,677,264 | +0.49(+1.31%) |
May 26, 2015 | 38.19 | 38.24 | 37.49 | 37.63 | 1,677,030 | -0.73(-1.89%) |
May 22, 2015 | 38.06 | 38.36 | 38.36 | 38.36 | 2,196,940 | +0.26(+0.69%) |
May 21, 2015 | 38.39 | 38.45 | 37.90 | 38.10 | 1,699,799 | -0.23(-0.60%) |
May 20, 2015 | 38.13 | 38.50 | 38.04 | 38.33 | 1,602,768 | +0.09(+0.23%) |
May 19, 2015 | 38.92 | 39.02 | 38.07 | 38.24 | 2,452,301 | -0.88(-2.24%) |
May 18, 2015 | 39.16 | 39.34 | 38.92 | 39.12 | 1,476,929 | -0.22(-0.55%) |
May 15, 2015 | 39.59 | 39.70 | 39.28 | 39.33 | 1,551,682 | -0.22(-0.56%) |
May 14, 2015 | 39.26 | 39.60 | 39.12 | 39.56 | 3,245,494 | +0.67(+1.72%) |
May 13, 2015 | 38.70 | 39.13 | 38.64 | 38.89 | 1,816,482 | +0.34(+0.89%) |
May 12, 2015 | 38.99 | 39.05 | 38.54 | 38.54 | 2,370,608 | -0.48(-1.23%) |
May 11, 2015 | 39.08 | 39.18 | 38.80 | 39.02 | 2,006,926 | +0.02(+0.06%) |
May 08, 2015 | 39.33 | 39.39 | 38.95 | 39.00 | 2,156,195 | +0.19(+0.49%) |
May 07, 2015 | 38.49 | 38.86 | 38.15 | 38.81 | 1,548,862 | +0.06(+0.14%) |
May 06, 2015 | 39.21 | 39.42 | 38.61 | 38.75 | 2,316,940 | -0.25(-0.63%) |
May 05, 2015 | 39.39 | 39.72 | 38.89 | 39.00 | 2,211,122 | -0.26(-0.65%) |
May 04, 2015 | 39.29 | 39.43 | 39.03 | 39.25 | 2,979,903 | +0.18(+0.45%) |
May 01, 2015 | 39.32 | 39.40 | 38.62 | 39.08 | 2,776,559 | +0.11(+0.29%) |
Apr 30, 2015 | 39.00 | 39.39 | 38.80 | 38.97 | 3,887,534 | -0.26(-0.67%) |
Apr 29, 2015 | 39.04 | 39.52 | 38.85 | 39.23 | 2,514,053 | -0.30(-0.75%) |
Apr 28, 2015 | 38.85 | 39.56 | 38.82 | 39.52 | 3,676,238 | +0.77(+1.98%) |
Apr 27, 2015 | 38.64 | 39.30 | 38.64 | 38.76 | 3,269,827 | +0.39(+1.02%) |
Apr 24, 2015 | 38.81 | 39.07 | 38.18 | 38.37 | 3,255,054 | -0.25(-0.64%) |
Apr 23, 2015 | 37.22 | 38.78 | 36.88 | 38.62 | 4,186,830 | +1.28(+3.42%) |
Apr 22, 2015 | 37.49 | 37.51 | 37.00 | 37.34 | 2,374,807 | +0.01(+0.02%) |
Apr 21, 2015 | 37.71 | 38.10 | 37.28 | 37.33 | 2,019,368 | -0.45(-1.20%) |
Apr 20, 2015 | 37.18 | 37.92 | 37.18 | 37.79 | 2,402,647 | +0.77(+2.09%) |
Apr 17, 2015 | 37.47 | 37.48 | 36.73 | 37.01 | 3,264,833 | -0.77(-2.05%) |
Apr 16, 2015 | 38.69 | 38.69 | 37.76 | 37.79 | 2,809,156 | -0.91(-2.35%) |
Apr 15, 2015 | 38.42 | 39.00 | 38.26 | 38.70 | 3,187,875 | +0.57(+1.49%) |
Apr 14, 2015 | 37.98 | 38.28 | 37.59 | 38.13 | 2,656,043 | +0.36(+0.95%) |
Apr 13, 2015 | 38.30 | 38.37 | 37.71 | 37.77 | 2,471,368 | -0.69(-1.78%) |
Apr 10, 2015 | 38.03 | 38.60 | 37.92 | 38.46 | 2,314,052 | +0.34(+0.90%) |
Apr 09, 2015 | 37.74 | 38.19 | 37.48 | 38.11 | 2,725,461 | +0.16(+0.42%) |
Apr 08, 2015 | 37.83 | 38.13 | 37.51 | 37.95 | 2,846,227 | +0.46(+1.23%) |
Apr 07, 2015 | 37.40 | 37.67 | 37.20 | 37.49 | 1,915,535 | +0.22(+0.58%) |
Apr 06, 2015 | 37.72 | 37.85 | 37.23 | 37.28 | 2,928,673 | -0.41(-1.10%) |
Apr 02, 2015 | 37.02 | 37.69 | 37.69 | 37.69 | 2,717,054 | +0.76(+2.05%) |
Apr 01, 2015 | 37.36 | 37.44 | 36.36 | 36.93 | 4,731,010 | -0.97(-2.57%) |
Mar 31, 2015 | 37.63 | 38.04 | 37.12 | 37.91 | 3,144,863 | +0.16(+0.42%) |
Mar 30, 2015 | 37.44 | 37.95 | 37.29 | 37.75 | 2,155,942 | +0.66(+1.78%) |
Mar 27, 2015 | 36.97 | 37.16 | 36.60 | 37.08 | 2,307,906 | -0.19(-0.51%) |
Mar 26, 2015 | 37.18 | 37.54 | 37.03 | 37.27 | 3,044,074 | +0.28(+0.75%) |
Mar 25, 2015 | 37.68 | 37.68 | 36.99 | 37.00 | 3,735,034 | -0.21(-0.55%) |
Mar 24, 2015 | 37.64 | 37.77 | 37.16 | 37.20 | 2,773,720 | -0.49(-1.30%) |
Mar 23, 2015 | 37.42 | 37.93 | 37.41 | 37.69 | 2,457,009 | +0.40(+1.06%) |
Mar 20, 2015 | 36.32 | 37.54 | 36.32 | 37.30 | 9,440,366 | +0.82(+2.26%) |
Mar 19, 2015 | 37.87 | 38.11 | 35.96 | 36.47 | 9,806,834 | -2.51(-6.43%) |
Mar 18, 2015 | 37.19 | 39.15 | 37.07 | 38.98 | 4,483,311 | +1.47(+3.92%) |
Mar 17, 2015 | 37.29 | 37.64 | 37.08 | 37.51 | 1,832,752 | +0.09(+0.23%) |
Mar 16, 2015 | 37.06 | 37.45 | 36.63 | 37.42 | 2,188,539 | +0.40(+1.09%) |
Mar 13, 2015 | 37.32 | 37.32 | 36.67 | 37.02 | 2,713,973 | -0.31(-0.83%) |
Mar 12, 2015 | 37.11 | 37.35 | 36.89 | 37.33 | 2,457,221 | +0.55(+1.51%) |
Mar 11, 2015 | 36.44 | 36.90 | 36.35 | 36.78 | 2,385,024 | +0.25(+0.67%) |
Mar 10, 2015 | 36.86 | 37.06 | 36.34 | 36.53 | 4,110,403 | -0.81(-2.16%) |
Mar 09, 2015 | 37.17 | 37.39 | 37.09 | 37.34 | 2,635,802 | +0.13(+0.34%) |
Mar 06, 2015 | 37.53 | 37.82 | 37.17 | 37.21 | 3,813,259 | -0.48(-1.28%) |
Mar 05, 2015 | 37.50 | 37.72 | 37.05 | 37.69 | 2,514,839 | +0.18(+0.49%) |
Mar 04, 2015 | 36.93 | 37.65 | 37.31 | 37.51 | 3,362,986 | +0.21(+0.55%) |
Mar 03, 2015 | 37.21 | 37.61 | 37.04 | 37.31 | 2,378,096 | +0.02(+0.04%) |