Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.80 | 39.80 | 39.09 | 39.11 | 309,014 | -0.84(-2.11%) |
May 28, 2015 | 39.61 | 39.96 | 39.55 | 39.95 | 71,006 | -0.37(-0.91%) |
May 27, 2015 | 39.84 | 40.35 | 39.81 | 40.32 | 71,663 | +0.19(+0.47%) |
May 26, 2015 | 40.59 | 40.59 | 40.04 | 40.13 | 57,087 | -1.26(-3.04%) |
May 22, 2015 | 41.39 | 41.39 | 41.39 | 0 | -0.71(-1.69%) | |
May 21, 2015 | 42.20 | 42.02 | 42.10 | 50,113 | -0.27(-0.65%) | |
May 20, 2015 | 42.21 | 42.53 | 42.09 | 42.38 | 26,627 | -0.01(-0.01%) |
May 19, 2015 | 42.31 | 42.61 | 42.22 | 42.38 | 36,101 | -0.43(-1.00%) |
May 18, 2015 | 42.77 | 42.89 | 42.54 | 42.81 | 25,010 | +0.21(+0.49%) |
May 15, 2015 | 42.43 | 42.63 | 42.28 | 42.60 | 30,689 | -0.14(-0.33%) |
May 14, 2015 | 42.29 | 42.74 | 42.20 | 42.74 | 147,477 | +1.14(+2.74%) |
May 13, 2015 | 41.93 | 42.10 | 41.42 | 41.60 | 68,314 | +0.20(+0.50%) |
May 12, 2015 | 41.51 | 41.68 | 41.31 | 41.40 | 119,758 | +0.18(+0.42%) |
May 11, 2015 | 41.19 | 41.29 | 41.03 | 41.22 | 55,814 | -0.11(-0.27%) |
May 08, 2015 | 41.25 | 41.42 | 41.25 | 41.33 | 135,403 | +0.84(+2.07%) |
May 07, 2015 | 40.43 | 40.70 | 40.38 | 40.49 | 67,349 | -0.39(-0.95%) |
May 06, 2015 | 41.77 | 41.77 | 40.70 | 40.88 | 39,495 | +0.10(+0.25%) |
May 05, 2015 | 41.48 | 41.62 | 40.62 | 40.78 | 49,959 | -1.74(-4.09%) |
May 04, 2015 | 41.90 | 42.56 | 41.70 | 42.52 | 54,378 | +1.19(+2.88%) |
May 01, 2015 | 41.27 | 41.39 | 41.10 | 41.33 | 25,797 | +0.23(+0.56%) |
Apr 30, 2015 | 41.15 | 41.15 | 40.86 | 41.10 | 73,789 | +0.14(+0.34%) |
Apr 29, 2015 | 41.67 | 41.74 | 40.70 | 40.96 | 88,097 | -0.98(-2.34%) |
Apr 28, 2015 | 41.67 | 42.00 | 41.65 | 41.94 | 48,192 | +0.44(+1.06%) |
Apr 27, 2015 | 41.22 | 41.76 | 41.18 | 41.50 | 59,591 | +0.98(+2.42%) |
Apr 24, 2015 | 40.16 | 40.60 | 40.04 | 40.52 | 46,196 | +0.54(+1.35%) |
Apr 23, 2015 | 39.55 | 40.02 | 39.45 | 39.98 | 130,050 | -0.14(-0.35%) |
Apr 22, 2015 | 40.11 | 40.16 | 39.81 | 40.12 | 64,095 | -0.72(-1.76%) |
Apr 21, 2015 | 40.73 | 40.84 | 40.64 | 40.84 | 72,309 | +0.69(+1.72%) |
Apr 20, 2015 | 40.06 | 40.32 | 40.06 | 40.15 | 18,856 | +0.45(+1.15%) |
Apr 17, 2015 | 39.77 | 39.91 | 39.52 | 39.70 | 112,950 | -1.30(-3.16%) |
Apr 16, 2015 | 41.14 | 41.22 | 40.71 | 40.99 | 41,997 | +0.23(+0.57%) |
Apr 15, 2015 | 40.44 | 40.87 | 40.44 | 40.76 | 21,341 | +0.04(+0.10%) |
Apr 14, 2015 | 40.80 | 40.88 | 40.65 | 40.72 | 27,864 | +0.20(+0.49%) |
Apr 13, 2015 | 40.72 | 40.75 | 40.43 | 40.52 | 78,286 | -0.48(-1.17%) |
Apr 10, 2015 | 40.86 | 41.05 | 40.76 | 41.00 | 65,198 | +0.50(+1.23%) |
Apr 09, 2015 | 40.79 | 40.81 | 40.34 | 40.50 | 34,345 | -0.05(-0.12%) |
Apr 08, 2015 | 40.63 | 40.75 | 40.46 | 40.55 | 42,948 | +0.16(+0.40%) |
Apr 07, 2015 | 40.72 | 40.74 | 40.37 | 40.39 | 82,845 | -0.77(-1.88%) |
Apr 06, 2015 | 40.94 | 41.37 | 40.80 | 41.16 | 37,034 | +0.55(+1.34%) |
Apr 02, 2015 | 40.62 | 40.62 | 40.62 | 0 | +0.71(+1.79%) | |
Apr 01, 2015 | 39.83 | 39.97 | 39.57 | 39.91 | 48,665 | +0.36(+0.90%) |
Mar 31, 2015 | 39.63 | 39.77 | 39.43 | 39.55 | 52,854 | -0.50(-1.25%) |
Mar 30, 2015 | 39.70 | 40.15 | 39.70 | 40.05 | 37,764 | +0.16(+0.41%) |
Mar 27, 2015 | 40.07 | 39.63 | 39.88 | 112,211 | +1.04(+2.69%) | |
Mar 26, 2015 | 38.68 | 38.86 | 38.35 | 38.84 | 53,279 | +0.15(+0.39%) |
Mar 25, 2015 | 38.88 | 39.00 | 38.62 | 38.69 | 46,470 | -0.25(-0.64%) |
Mar 24, 2015 | 38.55 | 38.98 | 38.39 | 38.94 | 54,280 | +0.92(+2.42%) |
Mar 23, 2015 | 37.84 | 38.08 | 37.84 | 38.02 | 42,093 | -0.02(-0.05%) |
Mar 20, 2015 | 38.24 | 38.28 | 38.04 | 38.04 | 37,363 | +0.48(+1.28%) |
Mar 19, 2015 | 37.70 | 37.89 | 37.41 | 37.56 | 37,111 | -0.84(-2.18%) |
Mar 18, 2015 | 37.70 | 38.51 | 37.70 | 38.40 | 46,706 | +0.32(+0.83%) |
Mar 17, 2015 | 37.99 | 38.08 | 37.74 | 38.08 | 44,443 | -0.34(-0.88%) |
Mar 16, 2015 | 38.01 | 38.46 | 37.98 | 38.42 | 56,378 | +0.95(+2.54%) |
Mar 13, 2015 | 37.55 | 37.55 | 37.18 | 37.47 | 45,046 | -0.48(-1.26%) |
Mar 12, 2015 | 37.78 | 37.97 | 37.76 | 37.95 | 25,178 | +0.20(+0.53%) |
Mar 11, 2015 | 37.68 | 37.93 | 37.50 | 37.75 | 37,918 | -0.10(-0.26%) |
Mar 10, 2015 | 38.20 | 38.29 | 37.78 | 37.85 | 33,711 | -1.18(-3.02%) |
Mar 09, 2015 | 38.92 | 39.03 | 38.63 | 39.03 | 37,878 | +0.06(+0.15%) |
Mar 06, 2015 | 39.87 | 40.05 | 38.84 | 38.97 | 89,771 | -0.41(-1.03%) |
Mar 05, 2015 | 39.40 | 39.50 | 39.19 | 39.38 | 83,494 | +1.02(+2.67%) |
Mar 04, 2015 | 38.17 | 38.44 | 37.96 | 38.35 | 66,084 | +0.07(+0.18%) |
Mar 03, 2015 | 38.91 | 38.91 | 38.50 | 38.28 | 38,102 | -0.45(-1.16%) |