Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.51 | 38.51 | 38.51 | 95 | +0.61(+1.61%) | |
May 27, 2015 | 37.90 | 37.90 | 37.90 | 185 | +0.31(+0.83%) | |
May 26, 2015 | 37.82 | 37.91 | 37.59 | 37.59 | 995 | -0.56(-1.47%) |
May 22, 2015 | 38.15 | 38.15 | 38.15 | 0 | -0.80(-2.06%) | |
May 21, 2015 | 38.92 | 38.95 | 38.91 | 38.95 | 3,161 | +0.32(+0.82%) |
May 20, 2015 | 38.40 | 38.63 | 38.40 | 38.63 | 500 | +1.13(+3.02%) |
May 18, 2015 | 37.50 | 37.50 | 37.50 | 0 | -1.95(-4.94%) | |
May 15, 2015 | 39.45 | 39.45 | 39.45 | 39.45 | 589 | +0.64(+1.65%) |
May 14, 2015 | 38.40 | 38.81 | 38.40 | 38.81 | 1,713 | +0.96(+2.54%) |
May 13, 2015 | 38.02 | 38.02 | 37.85 | 37.85 | 1,827 | -0.60(-1.56%) |
May 12, 2015 | 38.20 | 38.48 | 38.20 | 38.45 | 3,292 | +0.21(+0.56%) |
May 11, 2015 | 38.27 | 38.27 | 38.22 | 38.24 | 2,685 | +0.32(+0.84%) |
May 08, 2015 | 38.01 | 38.01 | 37.92 | 37.92 | 2,094 | +0.43(+1.14%) |
May 07, 2015 | 37.52 | 37.52 | 37.49 | 37.49 | 22,678 | -0.34(-0.90%) |
May 06, 2015 | 38.81 | 38.81 | 37.59 | 37.83 | 3,269 | -0.42(-1.11%) |
May 05, 2015 | 38.09 | 38.25 | 38.04 | 38.25 | 1,813 | -0.91(-2.32%) |
May 04, 2015 | 38.00 | 39.20 | 38.00 | 39.16 | 5,001 | +0.99(+2.59%) |
May 01, 2015 | 37.84 | 38.25 | 37.78 | 38.17 | 55,050 | -0.10(-0.26%) |
Apr 30, 2015 | 38.85 | 39.42 | 38.03 | 38.27 | 12,023 | -1.92(-4.78%) |
Apr 29, 2015 | 40.20 | 40.20 | 40.16 | 40.19 | 4,035 | -0.35(-0.86%) |
Apr 28, 2015 | 40.54 | 40.54 | 40.54 | 40.54 | 37,361 | +0.75(+1.88%) |
Apr 24, 2015 | 39.79 | 39.79 | 39.79 | 0 | +0.07(+0.18%) | |
Apr 23, 2015 | 39.72 | 39.72 | 39.72 | 39.72 | 115 | +0.32(+0.81%) |
Apr 22, 2015 | 39.40 | 39.40 | 39.40 | 39.40 | 550 | +0.30(+0.77%) |
Apr 21, 2015 | 39.37 | 39.37 | 39.10 | 39.10 | 300 | -0.27(-0.69%) |
Apr 20, 2015 | 39.44 | 39.56 | 39.32 | 39.37 | 837 | -0.54(-1.36%) |
Apr 17, 2015 | 40.68 | 40.68 | 39.91 | 39.91 | 29,822 | -0.69(-1.69%) |
Apr 16, 2015 | 40.79 | 40.79 | 40.60 | 40.60 | 963 | -0.33(-0.81%) |
Apr 15, 2015 | 40.69 | 40.93 | 40.59 | 40.93 | 1,172 | -0.02(-0.04%) |
Apr 14, 2015 | 40.89 | 40.95 | 40.89 | 40.95 | 816 | +0.49(+1.22%) |
Apr 13, 2015 | 40.39 | 40.47 | 40.39 | 40.45 | 1,341 | +0.50(+1.24%) |
Apr 10, 2015 | 40.44 | 40.44 | 39.85 | 39.96 | 18,176 | -0.39(-0.96%) |
Apr 09, 2015 | 40.61 | 40.61 | 40.34 | 40.34 | 1,019 | -0.44(-1.07%) |
Apr 08, 2015 | 40.78 | 41.01 | 40.70 | 40.78 | 897 | -0.33(-0.80%) |
Apr 07, 2015 | 40.53 | 41.11 | 40.53 | 41.11 | 41,257 | +0.83(+2.05%) |
Apr 06, 2015 | 41.10 | 41.24 | 40.28 | 40.28 | 4,320 | +0.01(+0.03%) |
Apr 01, 2015 | 40.27 | 40.27 | 40.27 | 0 | -0.09(-0.22%) | |
Mar 30, 2015 | 40.36 | 40.36 | 40.36 | 16,374 | +0.50(+1.25%) | |
Mar 27, 2015 | 39.96 | 39.96 | 39.86 | 39.86 | 3,623 | +0.03(+0.07%) |
Mar 26, 2015 | 39.83 | 39.85 | 39.83 | 39.83 | 646 | -0.62(-1.52%) |
Mar 25, 2015 | 40.45 | 40.45 | 40.45 | 40.45 | 1,454 | -0.26(-0.64%) |
Mar 24, 2015 | 40.71 | 40.91 | 40.71 | 40.71 | 4,742 | +1.40(+3.56%) |
Mar 23, 2015 | 39.00 | 39.31 | 38.95 | 39.31 | 2,365 | +0.04(+0.09%) |
Mar 20, 2015 | 38.60 | 39.44 | 38.60 | 39.27 | 1,002 | +0.48(+1.25%) |
Mar 19, 2015 | 39.08 | 39.08 | 38.79 | 38.79 | 2,698 | -1.14(-2.85%) |
Mar 18, 2015 | 39.74 | 39.95 | 39.73 | 39.93 | 811 | +1.03(+2.65%) |
Mar 17, 2015 | 37.44 | 38.90 | 37.44 | 38.90 | 4,040 | +2.21(+6.01%) |
Mar 13, 2015 | 36.69 | 36.69 | 36.69 | 0 | +0.29(+0.80%) | |
Mar 11, 2015 | 36.40 | 36.40 | 36.40 | 10 | -0.20(-0.55%) | |
Mar 10, 2015 | 37.44 | 37.44 | 36.60 | 36.60 | 5,357 | -1.51(-3.96%) |
Mar 09, 2015 | 36.88 | 38.11 | 36.88 | 38.11 | 1,100 | +1.07(+2.90%) |
Mar 06, 2015 | 37.38 | 37.38 | 37.04 | 37.04 | 3,670 | -0.86(-2.28%) |
Mar 05, 2015 | 38.38 | 38.38 | 37.90 | 37.90 | 1,645 | -0.12(-0.32%) |
Mar 04, 2015 | 38.02 | 37.54 | 38.02 | 1,048 | +0.48(+1.27%) | |
Mar 03, 2015 | 37.65 | 37.65 | 37.52 | 37.54 | 820 | -0.96(-2.49%) |