Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.52 | 38.52 | 38.20 | 38.33 | 2,367,748 | -0.20(-0.52%) |
May 28, 2015 | 38.27 | 38.58 | 38.05 | 38.53 | 948,550 | +0.16(+0.40%) |
May 27, 2015 | 38.22 | 38.44 | 38.05 | 38.38 | 896,975 | +0.17(+0.45%) |
May 26, 2015 | 38.66 | 38.83 | 38.17 | 38.21 | 1,259,612 | -0.62(-1.60%) |
May 22, 2015 | 39.03 | 38.83 | 38.83 | 38.83 | 643,432 | -0.33(-0.85%) |
May 21, 2015 | 39.23 | 39.36 | 39.12 | 39.16 | 929,273 | -0.11(-0.29%) |
May 20, 2015 | 39.38 | 39.38 | 39.04 | 39.27 | 1,082,953 | +0.07(+0.17%) |
May 19, 2015 | 39.19 | 39.19 | 39.02 | 39.21 | 996,944 | +0.05(+0.12%) |
May 18, 2015 | 38.78 | 39.25 | 38.74 | 39.16 | 960,586 | +0.39(+1.01%) |
May 15, 2015 | 38.99 | 39.10 | 38.75 | 38.77 | 1,087,785 | -0.25(-0.64%) |
May 14, 2015 | 38.90 | 39.04 | 38.66 | 39.02 | 1,136,661 | +0.31(+0.81%) |
May 13, 2015 | 39.05 | 39.15 | 38.65 | 38.70 | 1,384,333 | -0.36(-0.93%) |
May 12, 2015 | 39.10 | 39.31 | 38.94 | 39.06 | 712,926 | -0.19(-0.49%) |
May 11, 2015 | 39.46 | 39.51 | 39.13 | 39.25 | 1,398,820 | -0.26(-0.65%) |
May 08, 2015 | 39.57 | 39.65 | 39.22 | 39.51 | 1,094,584 | +0.19(+0.49%) |
May 07, 2015 | 39.22 | 39.55 | 38.93 | 39.32 | 786,615 | +0.12(+0.32%) |
May 06, 2015 | 39.49 | 39.57 | 38.99 | 39.20 | 674,997 | -0.17(-0.44%) |
May 05, 2015 | 39.66 | 39.87 | 39.27 | 39.37 | 913,855 | -0.38(-0.96%) |
May 04, 2015 | 39.68 | 40.03 | 39.43 | 39.75 | 841,969 | -0.06(-0.14%) |
May 01, 2015 | 39.96 | 40.06 | 39.63 | 39.81 | 698,679 | +0.09(+0.22%) |
Apr 30, 2015 | 39.90 | 40.05 | 39.56 | 39.72 | 760,132 | -0.24(-0.60%) |
Apr 29, 2015 | 39.84 | 40.20 | 39.67 | 39.96 | 600,899 | -0.07(-0.17%) |
Apr 28, 2015 | 39.46 | 40.04 | 39.46 | 40.03 | 585,649 | +0.51(+1.28%) |
Apr 27, 2015 | 39.75 | 39.81 | 39.47 | 39.52 | 811,303 | -0.18(-0.46%) |
Apr 24, 2015 | 39.65 | 39.86 | 39.54 | 39.70 | 515,883 | -0.03(-0.07%) |
Apr 23, 2015 | 39.39 | 39.90 | 39.36 | 39.73 | 623,995 | +0.28(+0.70%) |
Apr 22, 2015 | 39.35 | 39.53 | 38.95 | 39.46 | 856,627 | +0.14(+0.36%) |
Apr 21, 2015 | 40.07 | 40.24 | 39.26 | 39.31 | 813,217 | -0.66(-1.65%) |
Apr 20, 2015 | 40.00 | 40.29 | 39.92 | 39.97 | 904,265 | +0.06(+0.14%) |
Apr 17, 2015 | 40.02 | 40.15 | 39.72 | 39.91 | 976,437 | -0.38(-0.95%) |
Apr 16, 2015 | 40.33 | 40.46 | 40.02 | 40.29 | 1,089,973 | -0.15(-0.38%) |
Apr 15, 2015 | 39.79 | 40.63 | 39.75 | 40.45 | 1,231,429 | +0.72(+1.80%) |
Apr 14, 2015 | 39.53 | 39.85 | 39.48 | 39.73 | 1,189,531 | +0.13(+0.34%) |
Apr 13, 2015 | 39.23 | 39.66 | 39.23 | 39.60 | 666,055 | +0.32(+0.83%) |
Apr 10, 2015 | 39.52 | 39.64 | 39.16 | 39.27 | 583,450 | -0.26(-0.65%) |
Apr 09, 2015 | 39.49 | 39.58 | 39.20 | 39.53 | 830,128 | -0.08(-0.19%) |
Apr 08, 2015 | 39.54 | 39.90 | 39.44 | 39.61 | 837,680 | +0.17(+0.44%) |
Apr 07, 2015 | 39.60 | 39.65 | 39.41 | 39.44 | 843,519 | -0.18(-0.46%) |
Apr 06, 2015 | 38.98 | 39.79 | 38.92 | 39.62 | 1,046,495 | +0.36(+0.92%) |
Apr 02, 2015 | 38.48 | 39.25 | 39.25 | 39.25 | 1,141,050 | +0.69(+1.78%) |
Apr 01, 2015 | 38.95 | 38.95 | 38.42 | 38.57 | 1,402,413 | -0.38(-0.98%) |
Mar 31, 2015 | 38.67 | 39.07 | 38.54 | 38.95 | 1,171,180 | +0.07(+0.17%) |
Mar 30, 2015 | 38.50 | 39.01 | 38.47 | 38.88 | 561,740 | +0.54(+1.42%) |
Mar 27, 2015 | 38.43 | 38.56 | 38.16 | 38.34 | 891,530 | -0.20(-0.52%) |
Mar 26, 2015 | 38.35 | 38.64 | 38.27 | 38.54 | 1,269,185 | +0.13(+0.35%) |
Mar 25, 2015 | 38.76 | 38.87 | 38.41 | 38.41 | 864,217 | -0.33(-0.86%) |
Mar 24, 2015 | 39.05 | 39.16 | 38.74 | 38.74 | 788,107 | -0.37(-0.95%) |
Mar 23, 2015 | 39.18 | 39.59 | 39.09 | 39.11 | 736,580 | -0.05(-0.12%) |
Mar 20, 2015 | 39.15 | 39.37 | 39.06 | 39.16 | 1,328,282 | +0.19(+0.49%) |
Mar 19, 2015 | 39.09 | 39.18 | 38.73 | 38.97 | 1,350,063 | -0.17(-0.44%) |
Mar 18, 2015 | 38.63 | 39.38 | 38.42 | 39.14 | 914,998 | +0.46(+1.18%) |
Mar 17, 2015 | 38.35 | 38.86 | 38.33 | 38.68 | 977,270 | +0.11(+0.30%) |
Mar 16, 2015 | 38.23 | 38.65 | 38.13 | 38.57 | 1,348,660 | +0.48(+1.25%) |
Mar 13, 2015 | 38.49 | 38.51 | 37.82 | 38.09 | 845,504 | -0.52(-1.36%) |
Mar 12, 2015 | 38.11 | 38.66 | 38.08 | 38.62 | 806,994 | +0.75(+1.99%) |
Mar 11, 2015 | 37.65 | 38.07 | 37.54 | 37.86 | 2,278,918 | +0.23(+0.61%) |
Mar 10, 2015 | 38.52 | 38.52 | 37.63 | 37.63 | 1,191,925 | -1.12(-2.88%) |
Mar 09, 2015 | 38.59 | 38.84 | 38.39 | 38.75 | 1,259,450 | +0.13(+0.35%) |
Mar 06, 2015 | 38.68 | 39.25 | 38.56 | 38.62 | 1,025,784 | -0.20(-0.52%) |
Mar 05, 2015 | 38.91 | 38.98 | 38.63 | 38.82 | 592,786 | +0.03(+0.07%) |
Mar 04, 2015 | 39.00 | 39.11 | 38.57 | 38.79 | 1,009,551 | -0.32(-0.83%) |
Mar 03, 2015 | 38.63 | 39.17 | 38.63 | 39.11 | 1,524,573 | +0.39(+1.01%) |