Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.67 | 37.67 | 37.18 | 37.42 | 33,869 | -0.27(-0.72%) |
May 28, 2015 | 37.49 | 37.69 | 37.45 | 37.69 | 397,703 | +0.10(+0.27%) |
May 27, 2015 | 37.24 | 37.63 | 37.11 | 37.59 | 38,905 | +0.44(+1.17%) |
May 26, 2015 | 37.28 | 37.33 | 37.05 | 37.15 | 216,022 | -0.28(-0.75%) |
May 22, 2015 | 37.31 | 37.43 | 37.43 | 37.43 | 29,671 | +0.10(+0.28%) |
May 21, 2015 | 37.31 | 37.41 | 37.19 | 37.33 | 23,422 | -0.05(-0.14%) |
May 20, 2015 | 37.55 | 37.60 | 37.37 | 37.38 | 21,672 | -0.16(-0.43%) |
May 19, 2015 | 37.62 | 37.77 | 37.47 | 37.55 | 74,692 | -0.04(-0.11%) |
May 18, 2015 | 37.04 | 37.61 | 37.04 | 37.59 | 80,006 | +0.52(+1.41%) |
May 15, 2015 | 37.35 | 37.43 | 36.92 | 37.07 | 48,379 | -0.33(-0.87%) |
May 14, 2015 | 37.31 | 37.39 | 37.14 | 37.39 | 36,113 | +0.22(+0.60%) |
May 13, 2015 | 37.10 | 37.22 | 36.96 | 37.17 | 34,491 | +0.04(+0.12%) |
May 12, 2015 | 37.28 | 37.28 | 36.87 | 37.13 | 24,478 | -0.28(-0.76%) |
May 11, 2015 | 37.03 | 37.54 | 37.03 | 37.41 | 75,142 | +0.39(+1.06%) |
May 08, 2015 | 36.96 | 37.05 | 36.90 | 37.02 | 62,143 | +0.26(+0.70%) |
May 07, 2015 | 36.29 | 36.84 | 36.29 | 36.76 | 19,437 | +0.38(+1.04%) |
May 06, 2015 | 36.72 | 36.73 | 36.15 | 36.38 | 54,436 | -0.24(-0.65%) |
May 05, 2015 | 36.77 | 36.97 | 36.56 | 36.62 | 44,477 | -0.21(-0.56%) |
May 04, 2015 | 36.61 | 36.91 | 36.61 | 36.83 | 20,585 | +0.30(+0.82%) |
May 01, 2015 | 36.54 | 36.66 | 36.47 | 36.53 | 28,076 | +0.16(+0.45%) |
Apr 30, 2015 | 36.93 | 36.93 | 36.29 | 36.36 | 36,551 | -0.59(-1.60%) |
Apr 29, 2015 | 36.61 | 36.98 | 36.61 | 36.96 | 20,976 | +0.16(+0.44%) |
Apr 28, 2015 | 36.36 | 36.79 | 36.22 | 36.79 | 465,261 | +0.40(+1.11%) |
Apr 27, 2015 | 36.93 | 36.96 | 36.38 | 36.39 | 31,212 | -0.29(-0.79%) |
Apr 24, 2015 | 36.96 | 36.96 | 36.57 | 36.68 | 16,926 | -0.21(-0.58%) |
Apr 23, 2015 | 36.72 | 37.01 | 36.62 | 36.90 | 37,809 | +0.10(+0.28%) |
Apr 22, 2015 | 36.48 | 36.90 | 36.29 | 36.79 | 91,273 | +0.35(+0.96%) |
Apr 21, 2015 | 36.57 | 36.68 | 36.44 | 36.44 | 604,144 | -0.10(-0.28%) |
Apr 20, 2015 | 36.51 | 36.70 | 36.47 | 36.54 | 88,544 | +0.24(+0.66%) |
Apr 17, 2015 | 36.68 | 36.68 | 36.15 | 36.30 | 40,606 | -0.63(-1.71%) |
Apr 16, 2015 | 36.77 | 36.97 | 36.55 | 36.94 | 567,950 | +0.19(+0.51%) |
Apr 15, 2015 | 36.80 | 36.94 | 36.52 | 36.75 | 89,095 | +0.04(+0.12%) |
Apr 14, 2015 | 36.63 | 36.78 | 36.39 | 36.71 | 31,874 | +0.02(+0.05%) |
Apr 13, 2015 | 36.66 | 36.88 | 36.66 | 36.69 | 32,028 | +0.03(+0.09%) |
Apr 10, 2015 | 36.63 | 36.73 | 36.52 | 36.66 | 43,031 | -0.03(-0.09%) |
Apr 09, 2015 | 36.60 | 36.71 | 36.39 | 36.69 | 13,875 | +0.15(+0.40%) |
Apr 08, 2015 | 36.43 | 36.64 | 36.36 | 36.54 | 342,471 | +0.15(+0.40%) |
Apr 07, 2015 | 36.70 | 36.80 | 36.40 | 36.40 | 36,824 | -0.25(-0.68%) |
Apr 06, 2015 | 36.52 | 36.78 | 36.19 | 36.65 | 16,836 | -0.04(-0.12%) |
Apr 02, 2015 | 36.67 | 36.69 | 36.69 | 36.69 | 51,399 | +0.04(+0.12%) |
Apr 01, 2015 | 36.58 | 36.67 | 36.38 | 36.65 | 14,408 | -0.03(-0.07%) |
Mar 31, 2015 | 36.78 | 36.83 | 36.60 | 36.67 | 262,500 | -0.23(-0.63%) |
Mar 30, 2015 | 36.62 | 36.96 | 36.62 | 36.90 | 39,738 | +0.47(+1.29%) |
Mar 27, 2015 | 36.15 | 36.43 | 36.12 | 36.43 | 40,245 | +0.12(+0.33%) |
Mar 26, 2015 | 36.09 | 36.44 | 35.89 | 36.31 | 49,441 | +0.13(+0.35%) |
Mar 25, 2015 | 36.99 | 36.99 | 36.16 | 36.19 | 32,844 | -0.73(-1.97%) |
Mar 24, 2015 | 37.12 | 37.12 | 36.90 | 36.91 | 417,932 | -0.21(-0.58%) |
Mar 23, 2015 | 37.26 | 37.28 | 37.13 | 37.13 | 20,537 | -0.15(-0.41%) |
Mar 20, 2015 | 37.00 | 37.29 | 36.94 | 37.28 | 37,637 | +0.45(+1.23%) |
Mar 19, 2015 | 36.86 | 36.86 | 36.49 | 36.83 | 97,946 | -0.10(-0.28%) |
Mar 18, 2015 | 37.42 | 37.42 | 36.86 | 36.93 | 94,591 | -0.44(-1.19%) |
Mar 17, 2015 | 37.20 | 37.40 | 37.08 | 37.37 | 81,770 | +0.03(+0.07%) |
Mar 16, 2015 | 37.15 | 37.35 | 37.15 | 37.35 | 44,059 | +0.41(+1.11%) |
Mar 13, 2015 | 36.94 | 37.02 | 36.51 | 36.94 | 47,496 | -0.11(-0.30%) |
Mar 12, 2015 | 36.66 | 37.06 | 36.59 | 37.05 | 71,878 | +0.67(+1.83%) |
Mar 11, 2015 | 36.12 | 36.49 | 36.07 | 36.38 | 50,847 | +0.38(+1.04%) |
Mar 10, 2015 | 36.20 | 36.25 | 36.01 | 36.01 | 15,587 | -0.56(-1.52%) |
Mar 09, 2015 | 36.39 | 36.64 | 36.35 | 36.56 | 30,412 | +0.17(+0.47%) |
Mar 06, 2015 | 36.34 | 37.08 | 36.34 | 36.39 | 117,394 | +0.07(+0.19%) |
Mar 05, 2015 | 36.19 | 36.32 | 35.96 | 36.32 | 22,099 | +0.22(+0.62%) |
Mar 04, 2015 | 36.17 | 36.28 | 35.99 | 36.10 | 31,941 | -0.15(-0.40%) |
Mar 03, 2015 | 36.42 | 36.42 | 36.23 | 36.25 | 40,443 | -0.28(-0.77%) |