Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.48 | 38.48 | 38.15 | 38.29 | 2,370,505 | -0.20(-0.52%) |
May 28, 2015 | 38.23 | 38.54 | 38.01 | 38.49 | 949,655 | +0.16(+0.41%) |
May 27, 2015 | 38.17 | 38.40 | 38.01 | 38.33 | 898,030 | +0.17(+0.45%) |
May 26, 2015 | 38.62 | 38.78 | 38.12 | 38.16 | 1,261,094 | -0.62(-1.60%) |
May 22, 2015 | 38.98 | 38.78 | 38.78 | 38.78 | 644,189 | -0.33(-0.85%) |
May 21, 2015 | 39.18 | 39.32 | 39.08 | 39.11 | 930,367 | -0.11(-0.29%) |
May 20, 2015 | 39.33 | 39.33 | 38.99 | 39.23 | 1,084,227 | +0.07(+0.17%) |
May 19, 2015 | 39.14 | 39.14 | 38.97 | 39.16 | 998,117 | +0.05(+0.12%) |
May 18, 2015 | 38.73 | 39.20 | 38.70 | 39.11 | 961,716 | +0.39(+1.01%) |
May 15, 2015 | 38.94 | 39.06 | 38.71 | 38.72 | 1,089,065 | -0.25(-0.64%) |
May 14, 2015 | 38.86 | 38.99 | 38.62 | 38.97 | 1,137,998 | +0.31(+0.81%) |
May 13, 2015 | 39.01 | 39.10 | 38.61 | 38.66 | 1,385,962 | -0.36(-0.93%) |
May 12, 2015 | 39.06 | 39.27 | 38.89 | 39.02 | 713,765 | -0.19(-0.49%) |
May 11, 2015 | 39.42 | 39.47 | 39.08 | 39.21 | 1,400,466 | -0.26(-0.65%) |
May 08, 2015 | 39.52 | 39.61 | 39.17 | 39.47 | 1,095,872 | +0.19(+0.49%) |
May 07, 2015 | 39.17 | 39.50 | 38.88 | 39.28 | 787,541 | +0.12(+0.32%) |
May 06, 2015 | 39.45 | 39.52 | 38.94 | 39.15 | 675,791 | -0.17(-0.44%) |
May 05, 2015 | 39.61 | 39.83 | 39.23 | 39.32 | 914,931 | -0.38(-0.96%) |
May 04, 2015 | 39.64 | 39.98 | 39.38 | 39.70 | 842,959 | -0.06(-0.14%) |
May 01, 2015 | 39.91 | 40.01 | 39.58 | 39.76 | 699,501 | +0.09(+0.22%) |
Apr 30, 2015 | 39.86 | 40.00 | 39.51 | 39.68 | 761,026 | -0.24(-0.60%) |
Apr 29, 2015 | 39.79 | 40.15 | 39.63 | 39.91 | 601,607 | -0.07(-0.17%) |
Apr 28, 2015 | 39.42 | 39.99 | 39.42 | 39.98 | 586,338 | +0.51(+1.28%) |
Apr 27, 2015 | 39.70 | 39.76 | 39.43 | 39.48 | 812,258 | -0.18(-0.46%) |
Apr 24, 2015 | 39.60 | 39.81 | 39.49 | 39.66 | 516,490 | -0.03(-0.07%) |
Apr 23, 2015 | 39.34 | 39.85 | 39.31 | 39.69 | 624,729 | +0.28(+0.70%) |
Apr 22, 2015 | 39.30 | 39.49 | 38.90 | 39.41 | 857,635 | +0.14(+0.36%) |
Apr 21, 2015 | 40.02 | 40.19 | 39.22 | 39.27 | 814,173 | -0.66(-1.65%) |
Apr 20, 2015 | 39.95 | 40.25 | 39.88 | 39.92 | 905,329 | +0.06(+0.14%) |
Apr 17, 2015 | 39.97 | 40.10 | 39.68 | 39.87 | 977,585 | -0.38(-0.95%) |
Apr 16, 2015 | 40.29 | 40.41 | 39.97 | 40.25 | 1,091,256 | -0.15(-0.38%) |
Apr 15, 2015 | 39.74 | 40.58 | 39.70 | 40.40 | 1,232,878 | +0.71(+1.80%) |
Apr 14, 2015 | 39.49 | 39.80 | 39.44 | 39.69 | 1,190,931 | +0.13(+0.34%) |
Apr 13, 2015 | 39.18 | 39.61 | 39.18 | 39.55 | 666,839 | +0.32(+0.83%) |
Apr 10, 2015 | 39.48 | 39.59 | 39.11 | 39.23 | 584,136 | -0.26(-0.65%) |
Apr 09, 2015 | 39.45 | 39.53 | 39.15 | 39.49 | 831,105 | -0.08(-0.19%) |
Apr 08, 2015 | 39.49 | 39.86 | 39.39 | 39.56 | 838,666 | +0.17(+0.44%) |
Apr 07, 2015 | 39.55 | 39.60 | 39.36 | 39.39 | 844,512 | -0.18(-0.46%) |
Apr 06, 2015 | 38.93 | 39.74 | 38.88 | 39.57 | 1,047,726 | +0.36(+0.92%) |
Apr 02, 2015 | 38.44 | 39.21 | 39.21 | 39.21 | 1,142,392 | +0.69(+1.78%) |
Apr 01, 2015 | 38.90 | 38.90 | 38.37 | 38.52 | 1,404,063 | -0.38(-0.98%) |
Mar 31, 2015 | 38.63 | 39.03 | 38.49 | 38.90 | 1,172,558 | +0.07(+0.17%) |
Mar 30, 2015 | 38.46 | 38.96 | 38.43 | 38.84 | 562,401 | +0.54(+1.42%) |
Mar 27, 2015 | 38.39 | 38.52 | 38.11 | 38.29 | 892,579 | -0.20(-0.52%) |
Mar 26, 2015 | 38.30 | 38.60 | 38.23 | 38.49 | 1,270,678 | +0.13(+0.35%) |
Mar 25, 2015 | 38.71 | 38.83 | 38.36 | 38.36 | 865,234 | -0.33(-0.86%) |
Mar 24, 2015 | 39.00 | 39.11 | 38.69 | 38.69 | 789,035 | -0.37(-0.95%) |
Mar 23, 2015 | 39.13 | 39.54 | 39.05 | 39.07 | 737,447 | -0.05(-0.12%) |
Mar 20, 2015 | 39.10 | 39.32 | 39.02 | 39.11 | 1,329,844 | +0.19(+0.49%) |
Mar 19, 2015 | 39.05 | 39.13 | 38.68 | 38.92 | 1,351,651 | -0.17(-0.44%) |
Mar 18, 2015 | 38.59 | 39.33 | 38.38 | 39.09 | 916,075 | +0.46(+1.18%) |
Mar 17, 2015 | 38.30 | 38.82 | 38.28 | 38.64 | 978,420 | +0.11(+0.30%) |
Mar 16, 2015 | 38.19 | 38.60 | 38.08 | 38.52 | 1,350,247 | +0.48(+1.25%) |
Mar 13, 2015 | 38.45 | 38.47 | 37.78 | 38.05 | 846,498 | -0.52(-1.36%) |
Mar 12, 2015 | 38.07 | 38.62 | 38.04 | 38.57 | 807,944 | +0.75(+1.99%) |
Mar 11, 2015 | 37.61 | 38.03 | 37.49 | 37.82 | 2,281,600 | +0.23(+0.61%) |
Mar 10, 2015 | 38.48 | 38.48 | 37.59 | 37.59 | 1,193,327 | -1.11(-2.88%) |
Mar 09, 2015 | 38.54 | 38.79 | 38.35 | 38.70 | 1,260,931 | +0.13(+0.35%) |
Mar 06, 2015 | 38.64 | 39.20 | 38.51 | 38.57 | 1,026,991 | -0.20(-0.52%) |
Mar 05, 2015 | 38.87 | 38.93 | 38.59 | 38.77 | 593,483 | +0.03(+0.07%) |
Mar 04, 2015 | 38.95 | 39.07 | 38.52 | 38.74 | 1,010,738 | -0.32(-0.83%) |
Mar 03, 2015 | 38.59 | 39.12 | 38.58 | 39.07 | 1,526,366 | +0.39(+1.01%) |