Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.35 | 37.40 | 36.82 | 37.07 | 1,545,286 | -0.51(-1.36%) |
May 28, 2015 | 37.80 | 37.92 | 36.89 | 37.58 | 1,724,465 | -0.33(-0.86%) |
May 27, 2015 | 38.10 | 38.13 | 37.66 | 37.91 | 1,195,027 | +0.01(+0.02%) |
May 26, 2015 | 38.27 | 38.37 | 37.62 | 37.90 | 1,364,975 | -0.70(-1.82%) |
May 22, 2015 | 38.73 | 38.60 | 38.60 | 38.60 | 727,696 | -0.38(-0.97%) |
May 21, 2015 | 38.48 | 39.08 | 38.48 | 38.98 | 796,502 | +0.41(+1.05%) |
May 20, 2015 | 38.65 | 38.91 | 38.48 | 38.57 | 831,794 | -0.04(-0.11%) |
May 19, 2015 | 38.40 | 38.67 | 38.17 | 38.62 | 1,077,300 | -0.05(-0.14%) |
May 18, 2015 | 38.91 | 38.99 | 38.60 | 38.67 | 668,692 | -0.39(-0.99%) |
May 15, 2015 | 39.03 | 39.11 | 38.75 | 39.06 | 672,830 | -0.10(-0.26%) |
May 14, 2015 | 39.28 | 39.55 | 39.01 | 39.16 | 761,140 | -0.16(-0.40%) |
May 13, 2015 | 39.53 | 39.58 | 39.14 | 39.32 | 1,929,330 | +0.04(+0.09%) |
May 12, 2015 | 39.09 | 39.48 | 39.09 | 39.28 | 689,289 | +0.18(+0.45%) |
May 11, 2015 | 39.16 | 39.29 | 38.94 | 39.11 | 640,605 | -0.04(-0.09%) |
May 08, 2015 | 39.12 | 39.19 | 38.87 | 39.14 | 765,446 | +0.34(+0.88%) |
May 07, 2015 | 38.85 | 38.85 | 38.28 | 38.81 | 1,106,308 | -0.25(-0.64%) |
May 06, 2015 | 39.35 | 39.46 | 38.76 | 39.05 | 975,826 | -0.18(-0.45%) |
May 05, 2015 | 39.72 | 39.81 | 39.09 | 39.23 | 1,292,748 | -0.41(-1.04%) |
May 04, 2015 | 39.63 | 39.68 | 39.50 | 39.64 | 595,786 | +0.19(+0.49%) |
May 01, 2015 | 39.49 | 39.59 | 39.35 | 39.45 | 907,977 | -0.17(-0.43%) |
Apr 30, 2015 | 40.02 | 40.04 | 39.54 | 39.62 | 1,580,494 | -0.64(-1.60%) |
Apr 29, 2015 | 40.16 | 40.42 | 40.09 | 40.26 | 1,625,969 | +0.49(+1.23%) |
Apr 28, 2015 | 39.52 | 39.78 | 39.44 | 39.77 | 1,323,306 | +0.33(+0.83%) |
Apr 27, 2015 | 39.37 | 39.62 | 39.34 | 39.45 | 1,164,101 | +0.32(+0.82%) |
Apr 24, 2015 | 39.13 | 39.23 | 38.98 | 39.13 | 852,980 | +0.07(+0.17%) |
Apr 23, 2015 | 38.56 | 39.23 | 38.50 | 39.06 | 1,060,538 | +0.40(+1.04%) |
Apr 22, 2015 | 38.67 | 38.68 | 38.10 | 38.66 | 1,073,802 | +0.03(+0.08%) |
Apr 21, 2015 | 38.72 | 38.74 | 38.40 | 38.63 | 1,291,901 | -0.11(-0.28%) |
Apr 20, 2015 | 38.61 | 38.89 | 38.58 | 38.73 | 1,826,973 | +0.20(+0.52%) |
Apr 17, 2015 | 38.75 | 38.85 | 38.40 | 38.53 | 1,391,130 | -0.29(-0.73%) |
Apr 16, 2015 | 38.60 | 39.01 | 38.29 | 38.82 | 1,636,697 | +0.40(+1.04%) |
Apr 15, 2015 | 37.32 | 38.67 | 37.21 | 38.42 | 2,159,053 | +1.07(+2.88%) |
Apr 14, 2015 | 37.30 | 37.51 | 37.19 | 37.34 | 1,091,454 | +0.37(+1.01%) |
Apr 13, 2015 | 36.98 | 37.13 | 36.88 | 36.97 | 889,661 | +0.01(+0.02%) |
Apr 10, 2015 | 36.94 | 36.98 | 36.76 | 36.96 | 856,642 | +0.11(+0.31%) |
Apr 09, 2015 | 36.59 | 36.93 | 36.56 | 36.85 | 1,245,822 | +0.27(+0.73%) |
Apr 08, 2015 | 36.88 | 37.06 | 36.38 | 36.58 | 1,394,877 | -0.08(-0.23%) |
Apr 07, 2015 | 36.38 | 36.86 | 36.38 | 36.67 | 1,484,874 | +0.28(+0.77%) |
Apr 06, 2015 | 36.30 | 36.76 | 36.14 | 36.39 | 1,242,222 | +0.29(+0.81%) |
Apr 02, 2015 | 35.71 | 36.10 | 36.10 | 36.10 | 1,208,991 | +0.43(+1.20%) |
Apr 01, 2015 | 35.63 | 35.70 | 35.18 | 35.67 | 2,016,209 | +0.07(+0.18%) |
Mar 31, 2015 | 34.93 | 35.71 | 34.61 | 35.61 | 1,454,505 | +0.46(+1.32%) |
Mar 30, 2015 | 35.36 | 35.62 | 35.09 | 35.14 | 1,263,293 | -0.30(-0.85%) |
Mar 27, 2015 | 35.96 | 36.13 | 35.33 | 35.45 | 1,056,981 | -0.66(-1.83%) |
Mar 26, 2015 | 36.14 | 36.32 | 35.78 | 36.10 | 978,119 | +0.07(+0.20%) |
Mar 25, 2015 | 36.53 | 36.60 | 35.90 | 36.03 | 1,208,284 | -0.41(-1.12%) |
Mar 24, 2015 | 36.36 | 36.71 | 36.08 | 36.44 | 1,130,826 | +0.14(+0.39%) |
Mar 23, 2015 | 36.23 | 36.47 | 36.18 | 36.30 | 881,266 | +0.36(+0.99%) |
Mar 20, 2015 | 35.47 | 36.12 | 35.40 | 35.94 | 1,262,759 | +0.81(+2.30%) |
Mar 19, 2015 | 35.63 | 35.69 | 35.09 | 35.14 | 1,437,428 | -0.83(-2.29%) |
Mar 18, 2015 | 35.38 | 36.15 | 35.24 | 35.96 | 1,210,894 | +0.52(+1.47%) |
Mar 17, 2015 | 35.53 | 35.60 | 35.02 | 35.44 | 1,574,415 | -0.30(-0.85%) |
Mar 16, 2015 | 35.40 | 36.03 | 35.37 | 35.74 | 1,440,080 | +0.48(+1.36%) |
Mar 13, 2015 | 35.70 | 35.70 | 34.95 | 35.26 | 1,222,312 | -0.53(-1.49%) |
Mar 12, 2015 | 35.56 | 36.00 | 35.55 | 35.80 | 1,295,323 | +0.62(+1.76%) |
Mar 11, 2015 | 35.06 | 35.46 | 34.88 | 35.18 | 1,041,272 | +0.05(+0.14%) |
Mar 10, 2015 | 35.71 | 35.72 | 34.99 | 35.13 | 1,963,477 | -0.77(-2.15%) |
Mar 09, 2015 | 35.92 | 36.11 | 35.74 | 35.90 | 989,301 | +0.04(+0.12%) |
Mar 06, 2015 | 36.04 | 36.29 | 35.67 | 35.86 | 1,305,611 | -0.37(-1.03%) |
Mar 05, 2015 | 36.39 | 36.67 | 36.20 | 36.23 | 970,898 | -0.17(-0.47%) |
Mar 04, 2015 | 36.03 | 36.46 | 35.73 | 36.41 | 1,343,536 | +0.17(+0.48%) |
Mar 03, 2015 | 36.77 | 36.83 | 36.15 | 36.23 | 1,210,960 | -0.28(-0.78%) |