Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.95 | 38.97 | 38.59 | 38.65 | 998,231 | -0.34(-0.88%) |
May 28, 2015 | 38.95 | 39.01 | 38.78 | 38.99 | 565,324 | -0.02(-0.05%) |
May 27, 2015 | 38.84 | 39.07 | 38.69 | 39.01 | 706,409 | +0.35(+0.90%) |
May 26, 2015 | 38.99 | 38.99 | 38.58 | 38.66 | 6,556,725 | -0.35(-0.89%) |
May 22, 2015 | 38.90 | 39.01 | 39.01 | 39.01 | 479,964 | -0.01(-0.03%) |
May 21, 2015 | 39.11 | 39.13 | 39.00 | 39.02 | 621,836 | -0.12(-0.32%) |
May 20, 2015 | 39.28 | 39.28 | 39.09 | 39.15 | 660,647 | -0.13(-0.33%) |
May 19, 2015 | 39.14 | 39.35 | 39.11 | 39.28 | 554,082 | +0.20(+0.50%) |
May 18, 2015 | 38.81 | 39.09 | 38.81 | 39.08 | 1,054,581 | +0.23(+0.60%) |
May 15, 2015 | 38.95 | 39.03 | 38.73 | 38.84 | 598,800 | -0.16(-0.41%) |
May 14, 2015 | 38.75 | 39.00 | 38.72 | 39.00 | 432,055 | +0.40(+1.03%) |
May 13, 2015 | 38.62 | 38.74 | 38.54 | 38.60 | 348,673 | +0.00(+0.01%) |
May 12, 2015 | 38.61 | 38.69 | 38.28 | 38.60 | 308,417 | -0.11(-0.29%) |
May 11, 2015 | 38.88 | 38.95 | 38.66 | 38.71 | 386,244 | -0.17(-0.43%) |
May 08, 2015 | 38.57 | 38.88 | 38.51 | 38.88 | 1,134,598 | +0.56(+1.45%) |
May 07, 2015 | 37.99 | 38.41 | 37.95 | 38.32 | 633,462 | +0.29(+0.75%) |
May 06, 2015 | 38.36 | 38.36 | 37.80 | 38.04 | 881,129 | -0.18(-0.46%) |
May 05, 2015 | 38.50 | 38.58 | 38.16 | 38.21 | 346,255 | -0.30(-0.79%) |
May 04, 2015 | 38.27 | 38.55 | 38.27 | 38.51 | 209,932 | +0.29(+0.76%) |
May 01, 2015 | 38.15 | 38.25 | 38.08 | 38.22 | 597,131 | +0.30(+0.80%) |
Apr 30, 2015 | 38.23 | 38.31 | 37.80 | 37.92 | 918,780 | -0.36(-0.94%) |
Apr 29, 2015 | 38.16 | 38.43 | 38.16 | 38.28 | 359,978 | -0.04(-0.10%) |
Apr 28, 2015 | 38.08 | 38.32 | 37.92 | 38.32 | 246,307 | +0.18(+0.48%) |
Apr 27, 2015 | 38.38 | 38.48 | 38.09 | 38.13 | 644,306 | -0.13(-0.34%) |
Apr 24, 2015 | 38.40 | 38.40 | 38.19 | 38.26 | 157,899 | -0.07(-0.19%) |
Apr 23, 2015 | 38.21 | 38.44 | 38.20 | 38.34 | 502,772 | +0.01(+0.03%) |
Apr 22, 2015 | 38.08 | 38.35 | 37.98 | 38.32 | 691,308 | +0.32(+0.85%) |
Apr 21, 2015 | 38.29 | 38.29 | 37.97 | 38.00 | 220,917 | -0.13(-0.34%) |
Apr 20, 2015 | 38.14 | 38.24 | 38.08 | 38.13 | 551,273 | +0.18(+0.48%) |
Apr 17, 2015 | 38.19 | 38.23 | 37.84 | 37.94 | 592,596 | -0.51(-1.33%) |
Apr 16, 2015 | 38.33 | 38.57 | 38.22 | 38.45 | 760,434 | +0.05(+0.12%) |
Apr 15, 2015 | 38.39 | 38.56 | 38.34 | 38.41 | 226,936 | +0.10(+0.27%) |
Apr 14, 2015 | 38.28 | 38.39 | 38.11 | 38.31 | 310,601 | +0.01(+0.03%) |
Apr 13, 2015 | 38.25 | 38.42 | 38.16 | 38.29 | 222,969 | +0.09(+0.23%) |
Apr 10, 2015 | 38.32 | 38.32 | 38.16 | 38.20 | 172,866 | +0.00(+0.00%) |
Apr 09, 2015 | 38.22 | 38.25 | 37.98 | 38.20 | 289,656 | -0.02(-0.06%) |
Apr 08, 2015 | 38.14 | 38.33 | 38.11 | 38.22 | 242,690 | +0.15(+0.38%) |
Apr 07, 2015 | 38.34 | 38.35 | 38.08 | 38.08 | 226,049 | -0.19(-0.50%) |
Apr 06, 2015 | 37.93 | 38.36 | 37.90 | 38.27 | 222,569 | +0.06(+0.17%) |
Apr 02, 2015 | 37.98 | 38.21 | 38.21 | 38.21 | 281,286 | +0.21(+0.55%) |
Apr 01, 2015 | 38.00 | 38.12 | 37.76 | 38.00 | 346,049 | -0.06(-0.15%) |
Mar 31, 2015 | 38.13 | 38.23 | 37.98 | 38.05 | 878,515 | -0.21(-0.54%) |
Mar 30, 2015 | 38.08 | 38.37 | 38.03 | 38.26 | 514,938 | +0.49(+1.29%) |
Mar 27, 2015 | 37.80 | 37.86 | 37.66 | 37.77 | 274,052 | -0.03(-0.09%) |
Mar 26, 2015 | 37.71 | 37.97 | 37.56 | 37.81 | 324,733 | -0.07(-0.19%) |
Mar 25, 2015 | 38.40 | 38.48 | 37.87 | 37.88 | 440,521 | -0.58(-1.51%) |
Mar 24, 2015 | 38.75 | 38.75 | 38.46 | 38.46 | 255,226 | -0.28(-0.73%) |
Mar 23, 2015 | 38.90 | 39.04 | 38.74 | 38.74 | 346,796 | -0.17(-0.43%) |
Mar 20, 2015 | 38.61 | 38.96 | 38.51 | 38.91 | 1,101,353 | +0.52(+1.35%) |
Mar 19, 2015 | 38.63 | 38.63 | 38.26 | 38.39 | 367,680 | -0.31(-0.80%) |
Mar 18, 2015 | 38.39 | 38.78 | 38.22 | 38.70 | 260,361 | +0.25(+0.65%) |
Mar 17, 2015 | 38.35 | 38.53 | 38.27 | 38.45 | 216,247 | -0.06(-0.17%) |
Mar 16, 2015 | 38.22 | 38.55 | 38.22 | 38.51 | 254,171 | +0.42(+1.11%) |
Mar 13, 2015 | 38.23 | 38.33 | 37.89 | 38.09 | 776,724 | -0.30(-0.78%) |
Mar 12, 2015 | 37.80 | 38.39 | 37.80 | 38.39 | 1,257,018 | +0.80(+2.12%) |
Mar 11, 2015 | 37.50 | 37.69 | 37.46 | 37.59 | 1,222,796 | +0.20(+0.52%) |
Mar 10, 2015 | 37.81 | 37.81 | 37.40 | 37.40 | 1,084,492 | -0.72(-1.90%) |
Mar 09, 2015 | 38.03 | 38.17 | 37.98 | 38.12 | 1,001,627 | +0.19(+0.49%) |
Mar 06, 2015 | 38.25 | 38.52 | 37.88 | 37.93 | 1,717,405 | -0.35(-0.92%) |
Mar 05, 2015 | 38.19 | 38.31 | 38.09 | 38.28 | 668,904 | +0.15(+0.39%) |
Mar 04, 2015 | 38.23 | 38.38 | 38.03 | 38.14 | 343,944 | -0.24(-0.63%) |
Mar 03, 2015 | 38.30 | 38.46 | 38.28 | 38.38 | 3,377,708 | -0.12(-0.31%) |