Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.56 | 38.56 | 38.23 | 38.36 | 2,365,749 | -0.20(-0.52%) |
May 28, 2015 | 38.31 | 38.61 | 38.09 | 38.57 | 947,749 | +0.16(+0.40%) |
May 27, 2015 | 38.25 | 38.48 | 38.08 | 38.41 | 896,218 | +0.17(+0.45%) |
May 26, 2015 | 38.70 | 38.86 | 38.20 | 38.24 | 1,258,548 | -0.62(-1.60%) |
May 22, 2015 | 39.06 | 38.86 | 38.86 | 38.86 | 642,889 | -0.33(-0.85%) |
May 21, 2015 | 39.26 | 39.40 | 39.15 | 39.19 | 928,489 | -0.11(-0.29%) |
May 20, 2015 | 39.41 | 39.41 | 39.07 | 39.31 | 1,082,039 | +0.07(+0.17%) |
May 19, 2015 | 39.22 | 39.22 | 39.05 | 39.24 | 996,102 | +0.05(+0.12%) |
May 18, 2015 | 38.81 | 39.28 | 38.78 | 39.19 | 959,774 | +0.39(+1.01%) |
May 15, 2015 | 39.02 | 39.14 | 38.79 | 38.80 | 1,086,866 | -0.25(-0.64%) |
May 14, 2015 | 38.93 | 39.07 | 38.70 | 39.05 | 1,135,701 | +0.32(+0.81%) |
May 13, 2015 | 39.09 | 39.18 | 38.69 | 38.73 | 1,383,164 | -0.36(-0.93%) |
May 12, 2015 | 39.14 | 39.35 | 38.97 | 39.10 | 712,324 | -0.19(-0.49%) |
May 11, 2015 | 39.50 | 39.55 | 39.16 | 39.29 | 1,397,639 | -0.26(-0.65%) |
May 08, 2015 | 39.60 | 39.69 | 39.25 | 39.55 | 1,093,660 | +0.19(+0.49%) |
May 07, 2015 | 39.25 | 39.58 | 38.96 | 39.35 | 785,951 | +0.12(+0.32%) |
May 06, 2015 | 39.53 | 39.60 | 39.02 | 39.23 | 674,427 | -0.17(-0.44%) |
May 05, 2015 | 39.69 | 39.91 | 39.31 | 39.40 | 913,084 | -0.38(-0.96%) |
May 04, 2015 | 39.72 | 40.06 | 39.46 | 39.78 | 841,258 | -0.06(-0.14%) |
May 01, 2015 | 39.99 | 40.09 | 39.66 | 39.84 | 698,089 | +0.09(+0.22%) |
Apr 30, 2015 | 39.94 | 40.08 | 39.59 | 39.76 | 759,490 | -0.24(-0.60%) |
Apr 29, 2015 | 39.87 | 40.23 | 39.71 | 39.99 | 600,392 | -0.07(-0.17%) |
Apr 28, 2015 | 39.50 | 40.07 | 39.50 | 40.06 | 585,155 | +0.51(+1.28%) |
Apr 27, 2015 | 39.78 | 39.84 | 39.51 | 39.56 | 810,618 | -0.18(-0.46%) |
Apr 24, 2015 | 39.68 | 39.89 | 39.57 | 39.74 | 515,448 | -0.03(-0.07%) |
Apr 23, 2015 | 39.42 | 39.93 | 39.39 | 39.77 | 623,468 | +0.28(+0.70%) |
Apr 22, 2015 | 39.38 | 39.56 | 38.98 | 39.49 | 855,904 | +0.14(+0.36%) |
Apr 21, 2015 | 40.10 | 40.27 | 39.30 | 39.35 | 812,530 | -0.66(-1.65%) |
Apr 20, 2015 | 40.03 | 40.33 | 39.96 | 40.00 | 903,501 | +0.06(+0.14%) |
Apr 17, 2015 | 40.05 | 40.19 | 39.76 | 39.95 | 975,612 | -0.38(-0.95%) |
Apr 16, 2015 | 40.37 | 40.49 | 40.05 | 40.33 | 1,089,053 | -0.15(-0.38%) |
Apr 15, 2015 | 39.82 | 40.66 | 39.78 | 40.48 | 1,230,389 | +0.72(+1.80%) |
Apr 14, 2015 | 39.56 | 39.88 | 39.52 | 39.77 | 1,188,527 | +0.13(+0.34%) |
Apr 13, 2015 | 39.26 | 39.69 | 39.26 | 39.63 | 665,493 | +0.32(+0.83%) |
Apr 10, 2015 | 39.56 | 39.67 | 39.19 | 39.31 | 582,957 | -0.26(-0.65%) |
Apr 09, 2015 | 39.53 | 39.61 | 39.23 | 39.56 | 829,428 | -0.08(-0.19%) |
Apr 08, 2015 | 39.57 | 39.94 | 39.47 | 39.64 | 836,973 | +0.17(+0.44%) |
Apr 07, 2015 | 39.63 | 39.68 | 39.44 | 39.47 | 842,807 | -0.18(-0.46%) |
Apr 06, 2015 | 39.01 | 39.82 | 38.95 | 39.65 | 1,045,611 | +0.36(+0.92%) |
Apr 02, 2015 | 38.51 | 39.29 | 39.29 | 39.29 | 1,140,086 | +0.69(+1.78%) |
Apr 01, 2015 | 38.98 | 38.98 | 38.45 | 38.60 | 1,401,228 | -0.38(-0.98%) |
Mar 31, 2015 | 38.71 | 39.11 | 38.57 | 38.98 | 1,170,191 | +0.07(+0.17%) |
Mar 30, 2015 | 38.53 | 39.04 | 38.51 | 38.92 | 561,266 | +0.54(+1.42%) |
Mar 27, 2015 | 38.47 | 38.60 | 38.19 | 38.37 | 890,777 | -0.20(-0.52%) |
Mar 26, 2015 | 38.38 | 38.68 | 38.30 | 38.57 | 1,268,113 | +0.13(+0.35%) |
Mar 25, 2015 | 38.79 | 38.91 | 38.44 | 38.44 | 863,488 | -0.33(-0.86%) |
Mar 24, 2015 | 39.08 | 39.19 | 38.77 | 38.77 | 787,442 | -0.37(-0.95%) |
Mar 23, 2015 | 39.21 | 39.62 | 39.13 | 39.14 | 735,958 | -0.05(-0.12%) |
Mar 20, 2015 | 39.18 | 39.40 | 39.10 | 39.19 | 1,327,160 | +0.19(+0.49%) |
Mar 19, 2015 | 39.13 | 39.21 | 38.76 | 39.00 | 1,348,923 | -0.17(-0.44%) |
Mar 18, 2015 | 38.67 | 39.41 | 38.46 | 39.17 | 914,225 | +0.46(+1.18%) |
Mar 17, 2015 | 38.38 | 38.90 | 38.36 | 38.72 | 976,445 | +0.11(+0.30%) |
Mar 16, 2015 | 38.27 | 38.68 | 38.16 | 38.60 | 1,347,521 | +0.48(+1.25%) |
Mar 13, 2015 | 38.52 | 38.54 | 37.86 | 38.12 | 844,790 | -0.53(-1.36%) |
Mar 12, 2015 | 38.14 | 38.70 | 38.11 | 38.65 | 806,313 | +0.75(+1.99%) |
Mar 11, 2015 | 37.68 | 38.10 | 37.57 | 37.89 | 2,276,994 | +0.23(+0.61%) |
Mar 10, 2015 | 38.55 | 38.55 | 37.66 | 37.66 | 1,190,918 | -1.12(-2.88%) |
Mar 09, 2015 | 38.62 | 38.87 | 38.42 | 38.78 | 1,258,386 | +0.13(+0.35%) |
Mar 06, 2015 | 38.72 | 39.28 | 38.59 | 38.65 | 1,024,918 | -0.20(-0.52%) |
Mar 05, 2015 | 38.94 | 39.01 | 38.67 | 38.85 | 592,285 | +0.03(+0.07%) |
Mar 04, 2015 | 39.03 | 39.14 | 38.60 | 38.82 | 1,008,698 | -0.32(-0.83%) |
Mar 03, 2015 | 38.67 | 39.20 | 38.66 | 39.14 | 1,523,285 | +0.39(+1.01%) |