Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.50 | 36.50 | 35.50 | 35.88 | 184,375 | -0.60(-1.64%) |
May 28, 2015 | 36.62 | 36.82 | 35.78 | 36.48 | 130,361 | -0.21(-0.57%) |
May 27, 2015 | 35.88 | 36.91 | 35.74 | 36.69 | 95,428 | +0.84(+2.34%) |
May 26, 2015 | 35.66 | 36.26 | 35.17 | 35.85 | 135,846 | -0.04(-0.11%) |
May 22, 2015 | 34.01 | 35.89 | 35.89 | 35.89 | 138,600 | +1.71(+5.00%) |
May 21, 2015 | 32.93 | 34.20 | 32.52 | 34.18 | 90,952 | +1.26(+3.83%) |
May 20, 2015 | 33.79 | 33.79 | 32.68 | 32.92 | 108,468 | -0.87(-2.57%) |
May 19, 2015 | 34.06 | 34.34 | 33.37 | 33.79 | 127,065 | -0.21(-0.62%) |
May 18, 2015 | 34.04 | 34.20 | 33.12 | 34.00 | 103,324 | -0.10(-0.29%) |
May 15, 2015 | 33.18 | 34.86 | 33.04 | 34.10 | 131,424 | -0.26(-0.76%) |
May 14, 2015 | 34.98 | 35.00 | 34.09 | 34.36 | 95,459 | -0.41(-1.18%) |
May 13, 2015 | 34.74 | 34.92 | 34.23 | 34.77 | 133,906 | +0.15(+0.43%) |
May 12, 2015 | 34.86 | 34.86 | 34.03 | 34.62 | 147,473 | -0.38(-1.09%) |
May 11, 2015 | 35.12 | 35.57 | 34.10 | 35.00 | 210,566 | -0.20(-0.57%) |
May 08, 2015 | 36.79 | 36.79 | 34.47 | 35.20 | 253,308 | -1.01(-2.79%) |
May 07, 2015 | 33.25 | 37.64 | 33.25 | 36.21 | 445,635 | +3.02(+9.10%) |
May 06, 2015 | 32.96 | 33.28 | 31.18 | 33.19 | 322,555 | +0.20(+0.61%) |
May 05, 2015 | 33.22 | 34.41 | 32.37 | 32.99 | 127,857 | -0.22(-0.66%) |
May 04, 2015 | 33.16 | 34.23 | 32.78 | 33.21 | 196,734 | +0.07(+0.21%) |
May 01, 2015 | 34.70 | 35.05 | 33.08 | 33.14 | 178,594 | -1.41(-4.08%) |
Apr 30, 2015 | 34.92 | 35.64 | 33.96 | 34.55 | 135,505 | -0.51(-1.45%) |
Apr 29, 2015 | 34.77 | 36.01 | 34.38 | 35.06 | 112,955 | +0.06(+0.17%) |
Apr 28, 2015 | 35.69 | 35.81 | 34.56 | 35.00 | 78,467 | -0.74(-2.07%) |
Apr 27, 2015 | 36.77 | 37.30 | 35.58 | 35.74 | 104,549 | -1.12(-3.04%) |
Apr 24, 2015 | 36.77 | 37.52 | 36.52 | 36.86 | 88,516 | -0.03(-0.08%) |
Apr 23, 2015 | 36.70 | 37.09 | 36.70 | 36.89 | 68,103 | +0.02(+0.05%) |
Apr 22, 2015 | 37.11 | 37.33 | 36.47 | 36.87 | 90,900 | -0.20(-0.54%) |
Apr 21, 2015 | 37.07 | 37.36 | 36.59 | 37.07 | 153,905 | +0.18(+0.49%) |
Apr 20, 2015 | 37.21 | 37.36 | 36.27 | 36.89 | 116,277 | -0.04(-0.11%) |
Apr 17, 2015 | 36.42 | 37.16 | 35.69 | 36.93 | 91,157 | -0.06(-0.16%) |
Apr 16, 2015 | 37.10 | 37.24 | 36.60 | 36.99 | 82,881 | -0.17(-0.46%) |
Apr 15, 2015 | 37.25 | 37.87 | 36.85 | 37.16 | 92,530 | -0.05(-0.13%) |
Apr 14, 2015 | 36.75 | 37.33 | 36.29 | 37.21 | 116,939 | +0.59(+1.61%) |
Apr 13, 2015 | 36.94 | 37.24 | 35.92 | 36.62 | 123,771 | -0.28(-0.76%) |
Apr 10, 2015 | 36.85 | 37.41 | 36.71 | 36.90 | 60,812 | +0.19(+0.52%) |
Apr 09, 2015 | 37.74 | 37.75 | 36.31 | 36.71 | 83,522 | -1.04(-2.75%) |
Apr 08, 2015 | 37.80 | 38.75 | 37.21 | 37.75 | 163,052 | -0.19(-0.50%) |
Apr 07, 2015 | 37.24 | 38.64 | 37.24 | 37.94 | 180,744 | +0.80(+2.15%) |
Apr 06, 2015 | 36.54 | 37.40 | 36.10 | 37.14 | 96,889 | +0.22(+0.60%) |
Apr 02, 2015 | 35.77 | 36.92 | 36.92 | 36.92 | 111,100 | +1.07(+2.98%) |
Apr 01, 2015 | 36.83 | 37.28 | 34.60 | 35.85 | 289,531 | -0.94(-2.56%) |
Mar 31, 2015 | 37.11 | 38.20 | 35.50 | 36.79 | 147,333 | -0.84(-2.23%) |
Mar 30, 2015 | 37.05 | 37.86 | 36.84 | 37.63 | 83,607 | +0.86(+2.34%) |
Mar 27, 2015 | 36.63 | 37.11 | 36.24 | 36.77 | 145,420 | +0.07(+0.19%) |
Mar 26, 2015 | 36.69 | 37.17 | 36.14 | 36.70 | 151,927 | -0.21(-0.57%) |
Mar 25, 2015 | 38.13 | 38.15 | 36.46 | 36.91 | 256,857 | -1.35(-3.53%) |
Mar 24, 2015 | 39.75 | 39.88 | 37.71 | 38.26 | 216,457 | -1.89(-4.71%) |
Mar 23, 2015 | 38.84 | 40.34 | 38.47 | 40.15 | 253,907 | +0.93(+2.37%) |
Mar 20, 2015 | 38.58 | 39.88 | 38.34 | 39.22 | 287,286 | +0.92(+2.40%) |
Mar 19, 2015 | 37.19 | 38.31 | 37.03 | 38.30 | 179,231 | +1.05(+2.82%) |
Mar 18, 2015 | 37.21 | 37.50 | 36.89 | 37.25 | 146,688 | -0.25(-0.67%) |
Mar 17, 2015 | 37.52 | 37.80 | 36.56 | 37.50 | 221,001 | -0.31(-0.82%) |
Mar 16, 2015 | 38.80 | 38.80 | 37.06 | 37.81 | 205,853 | -0.45(-1.18%) |
Mar 13, 2015 | 38.66 | 39.51 | 37.56 | 38.26 | 292,576 | +0.11(+0.29%) |
Mar 12, 2015 | 38.34 | 39.82 | 37.73 | 38.15 | 327,485 | +0.01(+0.03%) |
Mar 11, 2015 | 40.21 | 40.21 | 37.55 | 38.14 | 640,934 | -2.09(-5.20%) |
Mar 10, 2015 | 36.33 | 41.35 | 35.92 | 40.23 | 441,014 | +3.31(+8.97%) |
Mar 09, 2015 | 37.31 | 37.55 | 36.25 | 36.92 | 170,701 | -0.39(-1.05%) |
Mar 06, 2015 | 37.92 | 39.19 | 36.94 | 37.31 | 341,215 | -1.06(-2.76%) |
Mar 05, 2015 | 36.25 | 38.97 | 36.25 | 38.37 | 681,083 | +3.19(+9.07%) |
Mar 04, 2015 | 34.75 | 36.05 | 34.74 | 35.18 | 354,083 | +0.43(+1.24%) |
Mar 03, 2015 | 34.31 | 35.34 | 33.50 | 34.75 | 362,978 | +0.33(+0.96%) |