Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.34 | 36.86 | 36.20 | 36.34 | 2,230 | -0.76(-2.05%) |
May 28, 2015 | 36.66 | 37.10 | 36.66 | 37.10 | 5,717 | -0.44(-1.17%) |
May 27, 2015 | 38.35 | 38.35 | 37.43 | 37.54 | 2,289 | -0.26(-0.69%) |
May 26, 2015 | 38.24 | 38.83 | 37.80 | 37.80 | 2,218 | -0.43(-1.12%) |
May 22, 2015 | 38.23 | 38.23 | 38.23 | 0 | -0.47(-1.21%) | |
May 21, 2015 | 38.70 | 38.70 | 38.00 | 38.70 | 1,810 | +0.92(+2.44%) |
May 20, 2015 | 37.16 | 37.95 | 37.16 | 37.78 | 6,419 | +0.10(+0.27%) |
May 19, 2015 | 38.25 | 38.25 | 37.57 | 37.68 | 3,819 | +0.38(+1.01%) |
May 18, 2015 | 37.66 | 37.66 | 37.25 | 37.30 | 3,383 | +0.42(+1.15%) |
May 15, 2015 | 36.14 | 37.15 | 36.10 | 36.88 | 175,370 | -0.12(-0.34%) |
May 14, 2015 | 36.40 | 37.20 | 36.40 | 37.00 | 24,099 | +1.00(+2.78%) |
May 13, 2015 | 36.00 | 37.03 | 36.00 | 36.00 | 4,285 | +0.25(+0.70%) |
May 12, 2015 | 35.21 | 35.95 | 35.21 | 35.75 | 4,323 | +0.38(+1.07%) |
May 11, 2015 | 36.00 | 36.00 | 35.21 | 35.37 | 4,654 | +0.01(+0.03%) |
May 08, 2015 | 35.15 | 36.00 | 35.15 | 35.36 | 1,071 | -0.44(-1.23%) |
May 07, 2015 | 35.90 | 35.90 | 35.14 | 35.80 | 3,753 | -0.36(-1.00%) |
May 06, 2015 | 36.10 | 36.24 | 36.10 | 36.16 | 10,341 | -0.09(-0.25%) |
May 05, 2015 | 36.70 | 36.70 | 36.00 | 36.25 | 15,850 | -0.67(-1.81%) |
May 04, 2015 | 36.93 | 36.93 | 36.33 | 36.92 | 2,611 | +0.32(+0.87%) |
May 01, 2015 | 36.93 | 36.93 | 36.10 | 36.60 | 2,566 | +0.79(+2.21%) |
Apr 30, 2015 | 35.30 | 35.82 | 34.83 | 35.81 | 16,203 | -1.17(-3.16%) |
Apr 29, 2015 | 37.31 | 37.31 | 36.59 | 36.98 | 4,827 | -0.07(-0.19%) |
Apr 28, 2015 | 37.61 | 37.61 | 36.84 | 37.05 | 10,245 | -0.80(-2.11%) |
Apr 27, 2015 | 37.30 | 38.25 | 37.30 | 37.85 | 5,894 | -0.28(-0.73%) |
Apr 24, 2015 | 37.00 | 38.13 | 37.00 | 38.13 | 3,102 | +0.30(+0.78%) |
Apr 23, 2015 | 37.54 | 38.00 | 36.94 | 37.83 | 3,286 | +1.43(+3.94%) |
Apr 22, 2015 | 35.75 | 36.60 | 35.75 | 36.40 | 8,851 | +1.90(+5.51%) |
Apr 21, 2015 | 35.14 | 35.18 | 34.18 | 34.50 | 1,272 | -0.16(-0.46%) |
Apr 20, 2015 | 35.30 | 35.30 | 34.28 | 34.66 | 20,220 | -0.20(-0.57%) |
Apr 17, 2015 | 35.07 | 35.07 | 34.31 | 34.86 | 2,831 | +0.15(+0.43%) |
Apr 16, 2015 | 34.00 | 34.71 | 34.00 | 34.71 | 4,980 | +0.72(+2.12%) |
Apr 15, 2015 | 34.40 | 34.40 | 33.70 | 33.99 | 5,716 | -0.25(-0.73%) |
Apr 14, 2015 | 34.23 | 34.25 | 33.56 | 34.24 | 21,195 | +0.09(+0.26%) |
Apr 13, 2015 | 34.49 | 34.49 | 33.88 | 34.15 | 4,074 | +0.29(+0.86%) |
Apr 10, 2015 | 33.98 | 34.04 | 33.24 | 33.86 | 4,182 | -0.13(-0.40%) |
Apr 09, 2015 | 33.26 | 34.07 | 33.26 | 33.99 | 11,407 | +0.99(+3.02%) |
Apr 08, 2015 | 33.00 | 33.00 | 32.49 | 33.00 | 5,024 | +0.40(+1.23%) |
Apr 07, 2015 | 33.00 | 33.00 | 32.15 | 32.60 | 4,255 | -0.26(-0.80%) |
Apr 06, 2015 | 32.19 | 32.99 | 32.19 | 32.86 | 3,425 | +0.86(+2.70%) |
Apr 02, 2015 | 32.00 | 32.00 | 32.00 | 0 | -0.24(-0.74%) | |
Apr 01, 2015 | 32.48 | 32.48 | 31.85 | 32.24 | 9,540 | +0.39(+1.22%) |
Mar 31, 2015 | 31.25 | 32.06 | 31.25 | 31.85 | 8,223 | -0.96(-2.93%) |
Mar 30, 2015 | 32.67 | 32.81 | 32.43 | 32.81 | 3,041 | +0.67(+2.08%) |
Mar 27, 2015 | 32.11 | 32.35 | 32.10 | 32.14 | 4,206 | +0.24(+0.75%) |
Mar 26, 2015 | 32.08 | 32.08 | 31.20 | 31.90 | 5,589 | -0.06(-0.19%) |
Mar 25, 2015 | 32.07 | 32.11 | 31.50 | 31.96 | 7,748 | +0.72(+2.30%) |
Mar 24, 2015 | 31.06 | 32.00 | 31.06 | 31.24 | 6,588 | -0.01(-0.03%) |
Mar 23, 2015 | 31.80 | 31.80 | 31.00 | 31.25 | 5,472 | +0.50(+1.63%) |
Mar 20, 2015 | 30.90 | 30.90 | 30.20 | 30.75 | 8,090 | +0.35(+1.15%) |
Mar 19, 2015 | 30.23 | 30.88 | 30.14 | 30.40 | 2,094 | -0.34(-1.10%) |
Mar 18, 2015 | 30.24 | 31.15 | 30.24 | 30.74 | 10,535 | +0.39(+1.28%) |
Mar 17, 2015 | 30.54 | 30.58 | 30.05 | 30.35 | 2,348 | -0.45(-1.46%) |
Mar 16, 2015 | 30.06 | 30.84 | 30.06 | 30.80 | 3,800 | +0.05(+0.16%) |
Mar 13, 2015 | 30.90 | 30.90 | 30.45 | 30.75 | 3,366 | -0.47(-1.50%) |
Mar 12, 2015 | 31.30 | 31.30 | 30.65 | 31.22 | 3,817 | +0.04(+0.13%) |
Mar 11, 2015 | 30.65 | 31.30 | 30.65 | 31.18 | 16,892 | -0.11(-0.35%) |
Mar 10, 2015 | 31.52 | 31.52 | 31.25 | 31.29 | 3,461 | -0.74(-2.30%) |
Mar 09, 2015 | 32.11 | 32.11 | 31.60 | 32.02 | 3,990 | +0.04(+0.14%) |
Mar 06, 2015 | 31.81 | 32.11 | 31.81 | 31.98 | 9,582 | +0.11(+0.35%) |
Mar 05, 2015 | 31.91 | 32.10 | 31.87 | 31.87 | 3,823 | -0.01(-0.03%) |
Mar 04, 2015 | 31.91 | 31.88 | 31.88 | 12,195 | +0.00(+0.02%) | |
Mar 03, 2015 | 31.65 | 31.91 | 31.65 | 31.88 | 5,502 | +0.23(+0.71%) |