Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.61 | 38.70 | 38.20 | 38.36 | 115,811 | -0.30(-0.76%) |
May 28, 2015 | 38.58 | 39.04 | 38.30 | 38.66 | 82,459 | -0.05(-0.14%) |
May 27, 2015 | 38.45 | 38.77 | 38.11 | 38.71 | 123,559 | +0.17(+0.44%) |
May 26, 2015 | 38.94 | 39.02 | 38.25 | 38.54 | 110,132 | -0.65(-1.67%) |
May 22, 2015 | 39.92 | 39.19 | 39.19 | 39.19 | 56,895 | -0.85(-2.12%) |
May 21, 2015 | 40.06 | 40.07 | 39.65 | 40.04 | 173,240 | +0.04(+0.09%) |
May 20, 2015 | 40.10 | 40.15 | 39.81 | 40.01 | 67,018 | -0.06(-0.16%) |
May 19, 2015 | 39.92 | 40.20 | 39.79 | 40.07 | 104,299 | -0.02(-0.04%) |
May 18, 2015 | 39.93 | 40.18 | 39.48 | 40.09 | 170,946 | +0.16(+0.40%) |
May 15, 2015 | 39.81 | 39.98 | 39.44 | 39.93 | 196,046 | +0.03(+0.07%) |
May 14, 2015 | 39.59 | 40.06 | 39.50 | 39.90 | 116,153 | +0.54(+1.36%) |
May 13, 2015 | 39.36 | 39.39 | 39.11 | 39.36 | 244,502 | +0.18(+0.45%) |
May 12, 2015 | 39.19 | 39.32 | 38.88 | 39.19 | 132,042 | +0.07(+0.18%) |
May 11, 2015 | 39.18 | 39.43 | 39.06 | 39.11 | 123,079 | -0.15(-0.38%) |
May 08, 2015 | 39.46 | 39.84 | 39.19 | 39.27 | 165,472 | +0.19(+0.48%) |
May 07, 2015 | 39.08 | 39.23 | 38.59 | 39.08 | 264,368 | -0.25(-0.63%) |
May 06, 2015 | 39.05 | 39.59 | 38.50 | 39.33 | 390,913 | +0.00(+0.00%) |
May 05, 2015 | 39.51 | 39.70 | 39.03 | 39.33 | 143,226 | -0.04(-0.09%) |
May 04, 2015 | 39.67 | 40.21 | 39.20 | 39.36 | 169,600 | -0.34(-0.85%) |
May 01, 2015 | 39.19 | 39.82 | 38.76 | 39.70 | 127,099 | +0.87(+2.24%) |
Apr 30, 2015 | 39.16 | 39.59 | 38.51 | 38.83 | 122,787 | -0.63(-1.60%) |
Apr 29, 2015 | 39.85 | 40.07 | 39.46 | 39.46 | 59,037 | -0.53(-1.33%) |
Apr 28, 2015 | 40.07 | 40.21 | 39.66 | 39.99 | 113,595 | +0.17(+0.42%) |
Apr 27, 2015 | 40.29 | 40.79 | 39.70 | 39.83 | 121,041 | -0.27(-0.66%) |
Apr 24, 2015 | 40.19 | 40.22 | 39.93 | 40.09 | 73,326 | -0.08(-0.20%) |
Apr 23, 2015 | 39.94 | 40.39 | 39.80 | 40.17 | 178,209 | +0.23(+0.58%) |
Apr 22, 2015 | 39.68 | 40.17 | 39.22 | 39.94 | 236,268 | +0.26(+0.65%) |
Apr 21, 2015 | 39.95 | 40.19 | 39.39 | 39.68 | 104,453 | -0.04(-0.11%) |
Apr 20, 2015 | 39.21 | 39.85 | 39.12 | 39.73 | 125,292 | +0.78(+2.01%) |
Apr 17, 2015 | 39.43 | 39.57 | 38.80 | 38.95 | 78,962 | -0.79(-1.99%) |
Apr 16, 2015 | 40.13 | 40.42 | 39.50 | 39.74 | 69,214 | -0.60(-1.50%) |
Apr 15, 2015 | 40.17 | 40.96 | 40.07 | 40.34 | 187,799 | +0.27(+0.67%) |
Apr 14, 2015 | 40.27 | 40.27 | 39.81 | 40.07 | 112,498 | -0.03(-0.07%) |
Apr 13, 2015 | 40.02 | 40.21 | 39.93 | 40.10 | 48,619 | +0.03(+0.07%) |
Apr 10, 2015 | 40.83 | 40.83 | 40.01 | 40.07 | 75,126 | -0.44(-1.07%) |
Apr 09, 2015 | 41.14 | 41.14 | 40.03 | 40.51 | 83,441 | -0.29(-0.72%) |
Apr 08, 2015 | 40.87 | 41.22 | 40.64 | 40.80 | 88,261 | -0.12(-0.28%) |
Apr 07, 2015 | 41.03 | 41.28 | 40.79 | 40.92 | 101,640 | -0.18(-0.43%) |
Apr 06, 2015 | 40.61 | 41.32 | 40.61 | 41.10 | 99,276 | +0.16(+0.39%) |
Apr 02, 2015 | 40.86 | 40.94 | 40.94 | 40.94 | 99,148 | -0.01(-0.02%) |
Apr 01, 2015 | 41.11 | 41.23 | 40.60 | 40.95 | 107,098 | -0.28(-0.67%) |
Mar 31, 2015 | 41.27 | 41.52 | 41.03 | 41.22 | 159,443 | -0.13(-0.32%) |
Mar 30, 2015 | 40.93 | 41.74 | 40.93 | 41.35 | 195,726 | +0.40(+0.98%) |
Mar 27, 2015 | 40.87 | 41.28 | 40.31 | 40.95 | 195,766 | +0.19(+0.46%) |
Mar 26, 2015 | 40.16 | 41.03 | 40.00 | 40.77 | 136,180 | +0.16(+0.39%) |
Mar 25, 2015 | 40.57 | 40.95 | 40.25 | 40.61 | 222,164 | +0.14(+0.35%) |
Mar 24, 2015 | 39.90 | 40.52 | 39.86 | 40.47 | 100,212 | +0.21(+0.53%) |
Mar 23, 2015 | 39.41 | 40.41 | 39.30 | 40.25 | 116,959 | +0.82(+2.07%) |
Mar 20, 2015 | 39.38 | 39.71 | 39.18 | 39.43 | 202,509 | +0.30(+0.77%) |
Mar 19, 2015 | 39.47 | 39.47 | 38.82 | 39.13 | 84,513 | -0.51(-1.28%) |
Mar 18, 2015 | 39.05 | 41.06 | 38.86 | 39.64 | 79,030 | +0.38(+0.97%) |
Mar 17, 2015 | 39.67 | 39.68 | 38.72 | 39.26 | 143,896 | -0.58(-1.45%) |
Mar 16, 2015 | 39.78 | 40.26 | 38.76 | 39.83 | 209,417 | +0.13(+0.34%) |
Mar 13, 2015 | 39.80 | 39.90 | 39.26 | 39.70 | 100,743 | +0.00(+0.00%) |
Mar 12, 2015 | 39.06 | 39.81 | 38.55 | 39.70 | 120,780 | +1.02(+2.64%) |
Mar 11, 2015 | 38.27 | 38.83 | 38.27 | 38.68 | 108,731 | +0.36(+0.95%) |
Mar 10, 2015 | 38.68 | 38.68 | 38.07 | 38.32 | 118,812 | -0.67(-1.71%) |
Mar 09, 2015 | 38.22 | 39.24 | 38.22 | 38.98 | 230,063 | +0.75(+1.95%) |
Mar 06, 2015 | 38.56 | 38.63 | 38.21 | 38.24 | 107,310 | -0.34(-0.88%) |
Mar 05, 2015 | 39.28 | 39.28 | 38.21 | 38.57 | 177,122 | -0.66(-1.68%) |
Mar 04, 2015 | 39.46 | 39.51 | 39.10 | 39.23 | 114,401 | -0.28(-0.70%) |
Mar 03, 2015 | 39.93 | 40.09 | 39.28 | 39.51 | 108,807 | -0.68(-1.68%) |