Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.25 | 36.32 | 35.80 | 36.02 | 533,216 | -0.41(-1.13%) |
May 28, 2015 | 36.31 | 36.45 | 36.08 | 36.43 | 239,535 | +0.02(+0.06%) |
May 27, 2015 | 36.02 | 36.45 | 35.95 | 36.41 | 742,594 | +0.45(+1.26%) |
May 26, 2015 | 36.30 | 36.33 | 35.85 | 35.95 | 875,726 | -0.76(-2.06%) |
May 22, 2015 | 36.86 | 36.71 | 36.71 | 36.71 | 586,597 | -0.35(-0.95%) |
May 21, 2015 | 36.91 | 37.14 | 36.91 | 37.06 | 457,671 | +0.21(+0.57%) |
May 20, 2015 | 36.73 | 36.98 | 36.72 | 36.85 | 908,647 | +0.11(+0.30%) |
May 19, 2015 | 36.73 | 36.83 | 36.67 | 36.74 | 1,025,073 | -0.12(-0.34%) |
May 18, 2015 | 36.83 | 36.93 | 36.73 | 36.87 | 667,255 | -0.20(-0.55%) |
May 15, 2015 | 36.91 | 37.09 | 36.78 | 37.07 | 1,179,376 | -0.05(-0.15%) |
May 14, 2015 | 36.97 | 37.13 | 36.90 | 37.12 | 743,007 | +0.60(+1.64%) |
May 13, 2015 | 36.65 | 36.75 | 36.47 | 36.52 | 1,097,527 | +0.23(+0.64%) |
May 12, 2015 | 36.33 | 36.41 | 36.19 | 36.29 | 619,397 | -0.14(-0.39%) |
May 11, 2015 | 36.43 | 36.58 | 36.38 | 36.43 | 539,555 | -0.16(-0.45%) |
May 08, 2015 | 36.34 | 36.69 | 36.30 | 36.59 | 751,256 | +0.89(+2.49%) |
May 07, 2015 | 35.76 | 35.82 | 35.56 | 35.70 | 2,562,617 | -0.15(-0.41%) |
May 06, 2015 | 35.90 | 36.06 | 35.72 | 35.85 | 742,733 | +0.24(+0.68%) |
May 05, 2015 | 36.03 | 36.03 | 35.56 | 35.61 | 691,935 | -0.54(-1.49%) |
May 04, 2015 | 36.27 | 36.28 | 36.10 | 36.15 | 405,842 | -0.06(-0.17%) |
May 01, 2015 | 36.10 | 36.21 | 35.89 | 36.21 | 865,275 | +0.29(+0.80%) |
Apr 30, 2015 | 35.95 | 36.14 | 35.86 | 35.92 | 744,399 | -0.11(-0.30%) |
Apr 29, 2015 | 36.12 | 36.31 | 35.89 | 36.03 | 1,006,617 | -0.30(-0.84%) |
Apr 28, 2015 | 36.16 | 36.34 | 36.03 | 36.34 | 509,515 | +0.02(+0.04%) |
Apr 27, 2015 | 36.36 | 36.55 | 36.31 | 36.32 | 899,086 | +0.26(+0.71%) |
Apr 24, 2015 | 36.00 | 36.17 | 35.81 | 36.06 | 809,316 | +0.16(+0.43%) |
Apr 23, 2015 | 35.53 | 35.98 | 35.49 | 35.91 | 523,640 | +0.19(+0.55%) |
Apr 22, 2015 | 35.67 | 35.73 | 35.46 | 35.71 | 510,910 | +0.00(+0.00%) |
Apr 21, 2015 | 35.68 | 35.80 | 35.60 | 35.71 | 1,072,509 | +0.27(+0.77%) |
Apr 20, 2015 | 35.43 | 35.59 | 35.39 | 35.44 | 539,349 | +0.04(+0.11%) |
Apr 17, 2015 | 35.42 | 35.43 | 35.22 | 35.40 | 1,265,342 | -0.48(-1.35%) |
Apr 16, 2015 | 35.82 | 35.99 | 35.64 | 35.88 | 460,974 | +0.06(+0.17%) |
Apr 15, 2015 | 35.77 | 35.87 | 35.58 | 35.82 | 588,850 | +0.18(+0.50%) |
Apr 14, 2015 | 35.55 | 35.68 | 35.52 | 35.64 | 428,471 | +0.31(+0.88%) |
Apr 13, 2015 | 35.39 | 35.51 | 35.27 | 35.33 | 708,379 | -0.19(-0.55%) |
Apr 10, 2015 | 35.40 | 35.53 | 35.35 | 35.53 | 588,408 | +0.12(+0.33%) |
Apr 09, 2015 | 35.46 | 35.49 | 35.29 | 35.41 | 824,950 | +0.00(+0.00%) |
Apr 08, 2015 | 35.67 | 35.69 | 35.28 | 35.41 | 774,019 | +0.04(+0.11%) |
Apr 07, 2015 | 35.57 | 35.69 | 35.35 | 35.37 | 769,492 | -0.05(-0.15%) |
Apr 06, 2015 | 35.15 | 35.65 | 35.14 | 35.42 | 1,095,613 | +0.33(+0.93%) |
Apr 02, 2015 | 35.02 | 35.10 | 35.10 | 35.10 | 540,290 | +0.28(+0.81%) |
Apr 01, 2015 | 34.91 | 34.91 | 34.59 | 34.82 | 725,988 | +0.30(+0.88%) |
Mar 31, 2015 | 34.50 | 34.74 | 34.44 | 34.51 | 598,363 | -0.57(-1.62%) |
Mar 30, 2015 | 35.02 | 35.16 | 35.01 | 35.08 | 548,174 | +0.12(+0.36%) |
Mar 27, 2015 | 34.86 | 35.03 | 34.78 | 34.96 | 823,558 | +0.06(+0.18%) |
Mar 26, 2015 | 34.94 | 34.94 | 34.62 | 34.89 | 959,808 | -0.34(-0.97%) |
Mar 25, 2015 | 35.53 | 35.53 | 35.21 | 35.24 | 517,973 | -0.19(-0.53%) |
Mar 24, 2015 | 35.60 | 35.65 | 35.42 | 35.42 | 668,761 | -0.06(-0.18%) |
Mar 23, 2015 | 35.46 | 35.60 | 35.35 | 35.49 | 763,944 | +0.18(+0.51%) |
Mar 20, 2015 | 35.21 | 35.51 | 35.01 | 35.31 | 956,241 | +0.87(+2.51%) |
Mar 19, 2015 | 34.50 | 34.56 | 34.35 | 34.44 | 1,094,903 | -0.48(-1.36%) |
Mar 18, 2015 | 34.11 | 34.99 | 34.08 | 34.92 | 984,029 | +0.81(+2.38%) |
Mar 17, 2015 | 34.08 | 34.17 | 33.94 | 34.11 | 937,664 | -0.14(-0.41%) |
Mar 16, 2015 | 34.08 | 34.29 | 34.04 | 34.25 | 647,317 | +0.49(+1.46%) |
Mar 13, 2015 | 33.71 | 33.79 | 33.53 | 33.76 | 772,705 | -0.24(-0.71%) |
Mar 12, 2015 | 34.04 | 34.06 | 33.82 | 34.00 | 1,127,254 | +0.27(+0.81%) |
Mar 11, 2015 | 33.74 | 33.86 | 33.59 | 33.72 | 1,041,596 | +0.02(+0.07%) |
Mar 10, 2015 | 33.97 | 34.02 | 33.69 | 33.70 | 1,862,230 | -0.84(-2.44%) |
Mar 09, 2015 | 34.49 | 34.59 | 34.41 | 34.54 | 507,365 | +0.13(+0.39%) |
Mar 06, 2015 | 34.69 | 34.74 | 34.39 | 34.41 | 1,092,817 | -0.63(-1.80%) |
Mar 05, 2015 | 35.04 | 35.16 | 34.98 | 35.04 | 798,402 | +0.12(+0.33%) |
Mar 04, 2015 | 34.85 | 34.96 | 34.67 | 34.93 | 687,591 | -0.13(-0.38%) |
Mar 03, 2015 | 35.21 | 35.24 | 35.02 | 35.06 | 1,738,763 | -0.30(-0.86%) |