Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.01 | 39.11 | 38.58 | 38.69 | 545,554 | -0.37(-0.95%) |
May 28, 2015 | 38.80 | 39.15 | 38.80 | 39.06 | 501,135 | +0.13(+0.35%) |
May 27, 2015 | 38.50 | 39.02 | 38.50 | 38.92 | 637,229 | +0.58(+1.51%) |
May 26, 2015 | 38.57 | 38.88 | 38.05 | 38.34 | 627,904 | -0.43(-1.10%) |
May 22, 2015 | 39.02 | 38.77 | 38.77 | 38.77 | 451,024 | -0.25(-0.63%) |
May 21, 2015 | 39.08 | 39.11 | 38.65 | 39.02 | 610,167 | +0.16(+0.42%) |
May 20, 2015 | 39.14 | 39.32 | 38.83 | 38.85 | 614,183 | -0.20(-0.50%) |
May 19, 2015 | 38.87 | 39.06 | 38.60 | 39.05 | 501,304 | +0.29(+0.75%) |
May 18, 2015 | 39.00 | 39.17 | 38.75 | 38.76 | 626,221 | -0.33(-0.84%) |
May 15, 2015 | 38.93 | 39.44 | 38.81 | 39.09 | 1,040,575 | +0.78(+2.05%) |
May 14, 2015 | 37.55 | 38.31 | 37.32 | 38.30 | 615,548 | +0.90(+2.41%) |
May 13, 2015 | 37.61 | 37.69 | 37.22 | 37.40 | 495,088 | -0.07(-0.19%) |
May 12, 2015 | 36.98 | 37.57 | 36.77 | 37.47 | 461,498 | +0.31(+0.82%) |
May 11, 2015 | 37.07 | 37.40 | 37.03 | 37.17 | 368,670 | -0.05(-0.13%) |
May 08, 2015 | 36.89 | 37.63 | 36.79 | 37.22 | 828,268 | +0.68(+1.87%) |
May 07, 2015 | 36.56 | 36.92 | 36.47 | 36.53 | 900,025 | +0.02(+0.06%) |
May 06, 2015 | 36.95 | 37.01 | 36.48 | 36.51 | 619,312 | -0.27(-0.75%) |
May 05, 2015 | 36.96 | 37.18 | 36.64 | 36.78 | 621,094 | -0.13(-0.36%) |
May 04, 2015 | 37.31 | 37.49 | 36.78 | 36.92 | 681,651 | -0.43(-1.15%) |
May 01, 2015 | 36.83 | 37.53 | 36.83 | 37.35 | 442,958 | +0.51(+1.38%) |
Apr 30, 2015 | 36.97 | 37.56 | 36.67 | 36.84 | 678,785 | -0.19(-0.51%) |
Apr 29, 2015 | 37.71 | 37.95 | 36.88 | 37.03 | 680,763 | -0.84(-2.21%) |
Apr 28, 2015 | 38.17 | 38.38 | 37.48 | 37.87 | 821,727 | -0.30(-0.78%) |
Apr 27, 2015 | 39.40 | 39.50 | 38.09 | 38.16 | 1,037,127 | -1.86(-4.64%) |
Apr 24, 2015 | 39.21 | 40.03 | 39.00 | 40.02 | 940,361 | +0.94(+2.41%) |
Apr 23, 2015 | 39.21 | 39.44 | 38.45 | 39.08 | 1,421,858 | -0.07(-0.18%) |
Apr 22, 2015 | 38.59 | 39.46 | 38.29 | 39.15 | 1,875,058 | +1.07(+2.82%) |
Apr 21, 2015 | 38.27 | 38.47 | 37.92 | 38.08 | 1,105,166 | -0.17(-0.45%) |
Apr 20, 2015 | 37.83 | 38.28 | 37.54 | 38.25 | 1,261,673 | +0.49(+1.31%) |
Apr 17, 2015 | 37.83 | 38.11 | 37.60 | 37.76 | 838,343 | -0.13(-0.33%) |
Apr 16, 2015 | 37.61 | 38.15 | 37.44 | 37.88 | 571,332 | +0.25(+0.67%) |
Apr 15, 2015 | 37.55 | 37.87 | 37.47 | 37.63 | 700,299 | +0.16(+0.42%) |
Apr 14, 2015 | 37.45 | 37.67 | 36.96 | 37.47 | 576,419 | -0.14(-0.37%) |
Apr 13, 2015 | 38.19 | 38.32 | 37.57 | 37.62 | 460,364 | -0.68(-1.78%) |
Apr 10, 2015 | 37.84 | 38.45 | 37.84 | 38.30 | 511,587 | +0.49(+1.31%) |
Apr 09, 2015 | 37.99 | 38.08 | 37.62 | 37.80 | 680,236 | -0.19(-0.50%) |
Apr 08, 2015 | 37.80 | 38.05 | 37.58 | 37.99 | 791,143 | +0.24(+0.62%) |
Apr 07, 2015 | 38.55 | 38.62 | 37.67 | 37.76 | 805,086 | -0.73(-1.89%) |
Apr 06, 2015 | 37.82 | 38.50 | 37.82 | 38.48 | 1,813,523 | +0.67(+1.78%) |
Apr 02, 2015 | 37.47 | 37.81 | 37.81 | 37.81 | 787,505 | +0.45(+1.20%) |
Apr 01, 2015 | 37.90 | 37.90 | 37.19 | 37.36 | 912,333 | -0.56(-1.49%) |
Mar 31, 2015 | 37.62 | 38.16 | 37.61 | 37.93 | 747,825 | +0.08(+0.21%) |
Mar 30, 2015 | 38.16 | 38.27 | 37.73 | 37.85 | 686,357 | -0.20(-0.51%) |
Mar 27, 2015 | 37.58 | 38.13 | 37.45 | 38.05 | 611,256 | +0.52(+1.40%) |
Mar 26, 2015 | 37.35 | 37.78 | 37.09 | 37.52 | 598,192 | +0.03(+0.08%) |
Mar 25, 2015 | 37.72 | 37.94 | 37.28 | 37.49 | 992,146 | -0.20(-0.54%) |
Mar 24, 2015 | 37.45 | 37.83 | 37.23 | 37.69 | 760,463 | +0.16(+0.44%) |
Mar 23, 2015 | 37.26 | 37.78 | 37.20 | 37.53 | 755,881 | +0.26(+0.69%) |
Mar 20, 2015 | 37.38 | 37.40 | 36.90 | 37.27 | 770,954 | +0.11(+0.29%) |
Mar 19, 2015 | 36.98 | 37.61 | 36.91 | 37.16 | 901,332 | +0.08(+0.21%) |
Mar 18, 2015 | 36.42 | 37.20 | 36.35 | 37.08 | 1,087,729 | +0.71(+1.94%) |
Mar 17, 2015 | 35.98 | 36.48 | 35.96 | 36.38 | 738,915 | +0.40(+1.11%) |
Mar 16, 2015 | 37.21 | 37.22 | 35.83 | 35.98 | 1,844,925 | -1.32(-3.53%) |
Mar 13, 2015 | 37.43 | 37.76 | 37.02 | 37.29 | 928,285 | -0.18(-0.48%) |
Mar 12, 2015 | 36.73 | 37.62 | 36.67 | 37.47 | 741,794 | +0.75(+2.05%) |
Mar 11, 2015 | 36.53 | 36.81 | 36.03 | 36.72 | 726,635 | +0.22(+0.60%) |
Mar 10, 2015 | 36.33 | 36.62 | 35.90 | 36.50 | 819,109 | -0.07(-0.19%) |
Mar 09, 2015 | 36.09 | 36.69 | 35.98 | 36.57 | 627,698 | +0.56(+1.54%) |
Mar 06, 2015 | 36.63 | 36.63 | 35.92 | 36.02 | 638,271 | -0.62(-1.69%) |
Mar 05, 2015 | 36.79 | 36.91 | 36.37 | 36.64 | 631,958 | -0.14(-0.38%) |
Mar 04, 2015 | 36.76 | 36.82 | 36.42 | 36.78 | 512,038 | -0.01(-0.02%) |
Mar 03, 2015 | 36.56 | 37.00 | 36.49 | 36.78 | 799,835 | +0.18(+0.49%) |