Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.94 | 38.94 | 37.60 | 37.97 | 313,019 | -0.34(-0.90%) |
May 28, 2015 | 37.98 | 38.49 | 37.69 | 38.32 | 181,875 | +0.22(+0.58%) |
May 27, 2015 | 37.32 | 38.24 | 36.97 | 38.10 | 305,913 | +1.15(+3.12%) |
May 26, 2015 | 37.85 | 37.85 | 36.65 | 36.94 | 442,561 | -1.04(-2.74%) |
May 22, 2015 | 38.57 | 37.98 | 37.98 | 37.98 | 384,848 | -0.33(-0.87%) |
May 21, 2015 | 38.60 | 38.60 | 37.94 | 38.32 | 185,587 | +0.02(+0.05%) |
May 20, 2015 | 38.53 | 38.80 | 37.90 | 38.30 | 282,680 | +0.19(+0.49%) |
May 19, 2015 | 37.78 | 38.43 | 37.48 | 38.11 | 2,267,343 | +0.54(+1.44%) |
May 18, 2015 | 36.91 | 37.75 | 36.90 | 37.57 | 442,740 | +0.63(+1.70%) |
May 15, 2015 | 36.94 | 37.06 | 36.66 | 36.94 | 309,330 | +0.21(+0.58%) |
May 14, 2015 | 35.70 | 36.76 | 35.49 | 36.72 | 607,789 | +1.37(+3.88%) |
May 13, 2015 | 35.60 | 36.05 | 35.14 | 35.35 | 260,589 | +0.11(+0.31%) |
May 12, 2015 | 35.04 | 35.61 | 34.69 | 35.24 | 403,468 | -0.58(-1.62%) |
May 11, 2015 | 35.99 | 36.37 | 35.61 | 35.82 | 250,326 | +0.04(+0.11%) |
May 08, 2015 | 35.27 | 36.10 | 35.14 | 35.78 | 838,325 | +1.57(+4.60%) |
May 07, 2015 | 33.39 | 34.51 | 33.39 | 34.21 | 523,083 | +0.49(+1.45%) |
May 06, 2015 | 34.51 | 34.51 | 32.97 | 33.72 | 745,949 | -0.40(-1.17%) |
May 05, 2015 | 35.19 | 35.19 | 34.02 | 34.12 | 532,364 | -1.25(-3.54%) |
May 04, 2015 | 35.06 | 35.82 | 35.06 | 35.37 | 486,740 | +0.61(+1.76%) |
May 01, 2015 | 34.15 | 34.82 | 34.08 | 34.76 | 797,954 | +1.29(+3.84%) |
Apr 30, 2015 | 34.65 | 34.98 | 32.89 | 33.47 | 1,101,654 | -1.42(-4.06%) |
Apr 29, 2015 | 35.27 | 35.86 | 34.21 | 34.89 | 891,665 | -0.97(-2.71%) |
Apr 28, 2015 | 35.71 | 36.05 | 34.18 | 35.86 | 807,617 | +0.43(+1.22%) |
Apr 27, 2015 | 37.66 | 37.77 | 35.22 | 35.43 | 1,053,521 | -1.94(-5.20%) |
Apr 24, 2015 | 37.59 | 37.90 | 36.90 | 37.37 | 535,242 | -0.38(-1.00%) |
Apr 23, 2015 | 37.23 | 38.04 | 36.66 | 37.75 | 519,567 | +0.39(+1.05%) |
Apr 22, 2015 | 37.49 | 37.57 | 36.79 | 37.36 | 315,892 | +0.19(+0.50%) |
Apr 21, 2015 | 36.94 | 37.48 | 36.94 | 37.17 | 479,548 | +0.73(+1.99%) |
Apr 20, 2015 | 36.45 | 36.73 | 36.19 | 36.44 | 416,529 | +0.62(+1.74%) |
Apr 17, 2015 | 36.36 | 36.36 | 35.10 | 35.82 | 659,119 | -0.91(-2.47%) |
Apr 16, 2015 | 36.91 | 37.21 | 36.62 | 36.73 | 214,461 | -0.08(-0.22%) |
Apr 15, 2015 | 36.91 | 37.35 | 36.60 | 36.81 | 291,377 | +0.25(+0.67%) |
Apr 14, 2015 | 36.25 | 36.61 | 35.63 | 36.56 | 419,403 | +0.21(+0.59%) |
Apr 13, 2015 | 37.06 | 37.50 | 36.34 | 36.35 | 527,958 | -0.66(-1.78%) |
Apr 10, 2015 | 36.10 | 37.10 | 35.73 | 37.00 | 539,119 | +0.95(+2.64%) |
Apr 09, 2015 | 35.43 | 36.19 | 35.13 | 36.05 | 563,479 | +0.81(+2.30%) |
Apr 08, 2015 | 34.74 | 35.67 | 34.46 | 35.24 | 334,181 | +0.87(+2.52%) |
Apr 07, 2015 | 34.28 | 35.12 | 34.28 | 34.38 | 492,714 | +0.21(+0.63%) |
Apr 06, 2015 | 33.43 | 34.68 | 33.29 | 34.16 | 537,927 | +0.20(+0.58%) |
Apr 02, 2015 | 33.95 | 33.97 | 33.97 | 33.97 | 1,409,747 | +0.23(+0.69%) |
Apr 01, 2015 | 34.80 | 35.05 | 33.02 | 33.73 | 1,013,532 | -1.32(-3.76%) |
Mar 31, 2015 | 36.36 | 36.36 | 35.02 | 35.05 | 570,859 | -1.60(-4.37%) |
Mar 30, 2015 | 36.99 | 36.99 | 36.30 | 36.65 | 852,380 | +1.08(+3.05%) |
Mar 27, 2015 | 34.99 | 35.96 | 34.99 | 35.57 | 436,954 | +0.74(+2.14%) |
Mar 26, 2015 | 34.38 | 35.67 | 33.96 | 34.83 | 737,935 | -0.25(-0.72%) |
Mar 25, 2015 | 37.42 | 37.98 | 35.07 | 35.08 | 693,201 | -2.02(-5.44%) |
Mar 24, 2015 | 38.22 | 38.49 | 37.08 | 37.10 | 541,867 | -1.00(-2.63%) |
Mar 23, 2015 | 38.13 | 38.71 | 37.66 | 38.10 | 444,074 | -0.32(-0.83%) |
Mar 20, 2015 | 39.28 | 39.31 | 37.78 | 38.42 | 615,023 | +0.83(+2.21%) |
Mar 19, 2015 | 36.96 | 37.70 | 36.77 | 37.58 | 475,978 | +0.63(+1.71%) |
Mar 18, 2015 | 35.36 | 37.43 | 34.94 | 36.95 | 799,041 | +1.38(+3.89%) |
Mar 17, 2015 | 35.67 | 35.78 | 34.91 | 35.57 | 527,232 | -0.29(-0.82%) |
Mar 16, 2015 | 34.21 | 35.89 | 34.19 | 35.86 | 1,090,661 | +2.18(+6.48%) |
Mar 13, 2015 | 33.72 | 34.30 | 32.99 | 33.68 | 291,171 | -0.18(-0.54%) |
Mar 12, 2015 | 33.01 | 33.86 | 33.01 | 33.86 | 379,910 | +1.27(+3.89%) |
Mar 11, 2015 | 32.83 | 33.26 | 32.51 | 32.60 | 338,494 | -0.07(-0.23%) |
Mar 10, 2015 | 32.89 | 33.27 | 32.60 | 32.67 | 579,771 | -1.08(-3.19%) |
Mar 09, 2015 | 33.19 | 33.84 | 32.89 | 33.75 | 431,617 | +0.56(+1.69%) |
Mar 06, 2015 | 34.95 | 34.95 | 33.05 | 33.19 | 1,247,542 | -2.01(-5.72%) |
Mar 05, 2015 | 35.07 | 35.70 | 34.88 | 35.20 | 373,226 | +0.37(+1.05%) |
Mar 04, 2015 | 34.09 | 34.96 | 34.43 | 34.83 | 487,164 | +0.41(+1.18%) |
Mar 03, 2015 | 35.23 | 35.23 | 33.94 | 34.43 | 563,311 | -0.84(-2.39%) |