Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.39 | 39.40 | 39.12 | 39.14 | 472,141 | -0.24(-0.60%) |
May 28, 2015 | 39.34 | 39.43 | 39.26 | 39.38 | 500,238 | -0.03(-0.07%) |
May 27, 2015 | 39.21 | 39.45 | 39.15 | 39.41 | 445,526 | +0.26(+0.65%) |
May 26, 2015 | 39.42 | 39.42 | 39.06 | 39.15 | 507,603 | -0.34(-0.86%) |
May 22, 2015 | 39.53 | 39.49 | 39.49 | 39.49 | 395,729 | -0.10(-0.26%) |
May 21, 2015 | 39.59 | 39.65 | 39.55 | 39.60 | 334,962 | -0.02(-0.06%) |
May 20, 2015 | 39.67 | 39.78 | 39.61 | 39.62 | 611,830 | -0.02(-0.06%) |
May 19, 2015 | 39.60 | 39.73 | 39.54 | 39.64 | 1,094,290 | +0.03(+0.07%) |
May 18, 2015 | 39.52 | 39.64 | 39.48 | 39.62 | 475,060 | +0.06(+0.14%) |
May 15, 2015 | 39.47 | 39.56 | 39.43 | 39.56 | 422,109 | +0.13(+0.34%) |
May 14, 2015 | 39.11 | 39.43 | 39.11 | 39.43 | 413,361 | +0.46(+1.19%) |
May 13, 2015 | 39.11 | 39.24 | 38.90 | 38.96 | 468,058 | -0.04(-0.10%) |
May 12, 2015 | 38.91 | 39.10 | 38.74 | 39.00 | 655,380 | -0.08(-0.19%) |
May 11, 2015 | 39.27 | 39.31 | 39.05 | 39.08 | 616,268 | -0.21(-0.53%) |
May 08, 2015 | 39.15 | 39.37 | 39.15 | 39.29 | 1,685,524 | +0.44(+1.14%) |
May 07, 2015 | 38.61 | 38.93 | 38.60 | 38.84 | 1,051,705 | +0.21(+0.54%) |
May 06, 2015 | 38.81 | 38.89 | 38.43 | 38.63 | 473,628 | -0.09(-0.24%) |
May 05, 2015 | 39.14 | 39.14 | 38.69 | 38.73 | 1,223,201 | -0.42(-1.09%) |
May 04, 2015 | 39.10 | 39.28 | 39.10 | 39.15 | 668,731 | +0.11(+0.29%) |
May 01, 2015 | 38.86 | 39.06 | 38.75 | 39.04 | 820,215 | +0.29(+0.76%) |
Apr 30, 2015 | 38.96 | 39.05 | 38.59 | 38.75 | 1,557,787 | -0.32(-0.82%) |
Apr 29, 2015 | 39.18 | 39.25 | 38.93 | 39.07 | 613,964 | -0.30(-0.77%) |
Apr 28, 2015 | 39.20 | 39.37 | 39.00 | 39.37 | 999,932 | +0.16(+0.41%) |
Apr 27, 2015 | 39.58 | 39.58 | 39.17 | 39.21 | 662,629 | -0.27(-0.69%) |
Apr 24, 2015 | 39.49 | 39.55 | 39.34 | 39.48 | 1,512,092 | +0.06(+0.16%) |
Apr 23, 2015 | 39.20 | 39.52 | 39.19 | 39.42 | 1,054,258 | +0.15(+0.37%) |
Apr 22, 2015 | 39.20 | 39.32 | 39.06 | 39.28 | 1,018,891 | +0.13(+0.34%) |
Apr 21, 2015 | 39.29 | 39.35 | 39.10 | 39.14 | 553,238 | -0.02(-0.05%) |
Apr 20, 2015 | 38.96 | 39.22 | 38.96 | 39.16 | 580,719 | +0.33(+0.85%) |
Apr 17, 2015 | 39.02 | 39.08 | 38.68 | 38.83 | 675,199 | -0.39(-0.99%) |
Apr 16, 2015 | 39.22 | 39.29 | 39.08 | 39.22 | 1,033,975 | -0.04(-0.10%) |
Apr 15, 2015 | 39.34 | 39.45 | 39.23 | 39.26 | 955,569 | +0.04(+0.10%) |
Apr 14, 2015 | 39.12 | 39.30 | 39.00 | 39.22 | 1,417,211 | +0.09(+0.22%) |
Apr 13, 2015 | 39.33 | 39.42 | 39.13 | 39.13 | 2,525,765 | -0.17(-0.43%) |
Apr 10, 2015 | 39.25 | 39.38 | 39.18 | 39.30 | 1,220,303 | +0.10(+0.27%) |
Apr 09, 2015 | 39.12 | 39.22 | 38.94 | 39.20 | 2,567,508 | +0.07(+0.17%) |
Apr 08, 2015 | 39.09 | 39.19 | 38.96 | 39.13 | 851,180 | +0.11(+0.29%) |
Apr 07, 2015 | 39.22 | 39.27 | 39.02 | 39.02 | 1,708,690 | -0.15(-0.39%) |
Apr 06, 2015 | 38.83 | 39.28 | 38.83 | 39.17 | 669,590 | +0.22(+0.56%) |
Apr 02, 2015 | 38.87 | 38.95 | 38.95 | 38.95 | 521,392 | +0.08(+0.19%) |
Apr 01, 2015 | 38.99 | 39.00 | 38.64 | 38.88 | 1,278,853 | -0.09(-0.24%) |
Mar 31, 2015 | 39.11 | 39.29 | 38.96 | 38.97 | 1,399,535 | -0.27(-0.70%) |
Mar 30, 2015 | 39.01 | 39.29 | 39.00 | 39.25 | 919,628 | +0.43(+1.09%) |
Mar 27, 2015 | 38.65 | 38.85 | 38.65 | 38.82 | 523,586 | +0.17(+0.44%) |
Mar 26, 2015 | 38.62 | 38.87 | 38.51 | 38.65 | 737,382 | -0.12(-0.32%) |
Mar 25, 2015 | 39.37 | 39.38 | 38.76 | 38.78 | 868,827 | -0.49(-1.25%) |
Mar 24, 2015 | 39.53 | 39.58 | 39.26 | 39.27 | 1,272,968 | -0.24(-0.60%) |
Mar 23, 2015 | 39.47 | 39.63 | 39.44 | 39.50 | 674,773 | +0.07(+0.17%) |
Mar 20, 2015 | 39.27 | 39.52 | 39.17 | 39.44 | 776,605 | +0.31(+0.79%) |
Mar 19, 2015 | 39.10 | 39.23 | 39.03 | 39.13 | 975,323 | -0.12(-0.31%) |
Mar 18, 2015 | 38.71 | 39.38 | 38.51 | 39.25 | 607,650 | +0.47(+1.21%) |
Mar 17, 2015 | 38.72 | 38.84 | 38.65 | 38.78 | 821,775 | -0.17(-0.43%) |
Mar 16, 2015 | 38.52 | 38.96 | 38.52 | 38.95 | 570,630 | +0.53(+1.37%) |
Mar 13, 2015 | 38.57 | 38.57 | 38.18 | 38.42 | 763,132 | -0.19(-0.49%) |
Mar 12, 2015 | 38.15 | 38.62 | 38.15 | 38.61 | 923,756 | +0.50(+1.31%) |
Mar 11, 2015 | 38.20 | 38.27 | 38.07 | 38.11 | 1,331,229 | -0.08(-0.22%) |
Mar 10, 2015 | 38.45 | 38.51 | 38.18 | 38.20 | 2,421,854 | -0.50(-1.29%) |
Mar 09, 2015 | 38.45 | 38.75 | 38.45 | 38.69 | 622,102 | +0.18(+0.46%) |
Mar 06, 2015 | 38.98 | 38.98 | 38.46 | 38.51 | 1,058,020 | -0.70(-1.78%) |
Mar 05, 2015 | 39.11 | 39.24 | 39.11 | 39.21 | 884,170 | +0.14(+0.36%) |
Mar 04, 2015 | 39.14 | 39.25 | 38.98 | 39.07 | 1,895,034 | -0.18(-0.46%) |
Mar 03, 2015 | 39.34 | 39.36 | 39.14 | 39.25 | 1,405,448 | -0.15(-0.38%) |