Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.97 | 40.45 | 39.45 | 40.34 | 1,377,143 | +0.35(+0.88%) |
May 28, 2015 | 41.23 | 42.44 | 39.83 | 39.99 | 3,069,820 | +1.22(+3.15%) |
May 27, 2015 | 38.59 | 39.28 | 38.58 | 38.77 | 502,083 | +0.20(+0.52%) |
May 26, 2015 | 39.20 | 39.33 | 38.40 | 38.57 | 844,537 | -0.57(-1.46%) |
May 22, 2015 | 39.03 | 39.14 | 39.14 | 39.14 | 395,900 | +0.17(+0.44%) |
May 21, 2015 | 38.93 | 39.39 | 38.87 | 38.97 | 524,057 | +0.04(+0.10%) |
May 20, 2015 | 39.25 | 39.31 | 38.88 | 38.93 | 631,656 | -0.21(-0.54%) |
May 19, 2015 | 39.06 | 39.34 | 38.83 | 39.14 | 767,888 | +0.06(+0.15%) |
May 18, 2015 | 37.90 | 39.24 | 37.87 | 39.08 | 1,407,381 | +1.21(+3.20%) |
May 15, 2015 | 37.78 | 38.00 | 37.59 | 37.87 | 579,666 | +0.12(+0.32%) |
May 14, 2015 | 37.25 | 37.81 | 37.25 | 37.75 | 425,063 | +0.51(+1.37%) |
May 13, 2015 | 37.05 | 37.34 | 37.05 | 37.24 | 441,397 | +0.22(+0.59%) |
May 12, 2015 | 36.47 | 37.20 | 36.47 | 37.02 | 515,826 | +0.34(+0.93%) |
May 11, 2015 | 36.57 | 36.79 | 36.45 | 36.68 | 672,177 | +0.04(+0.11%) |
May 08, 2015 | 36.86 | 37.00 | 36.34 | 36.64 | 344,913 | -0.08(-0.22%) |
May 07, 2015 | 36.89 | 37.18 | 36.61 | 36.72 | 496,153 | -0.36(-0.97%) |
May 06, 2015 | 37.63 | 37.63 | 36.75 | 37.08 | 1,060,608 | -0.32(-0.86%) |
May 05, 2015 | 37.90 | 38.09 | 37.25 | 37.40 | 666,900 | -0.55(-1.45%) |
May 04, 2015 | 38.06 | 38.06 | 37.63 | 37.95 | 883,061 | +0.06(+0.16%) |
May 01, 2015 | 37.58 | 38.12 | 37.26 | 37.89 | 1,606,513 | +0.53(+1.42%) |
Apr 30, 2015 | 36.95 | 37.54 | 36.54 | 37.36 | 1,211,578 | -0.23(-0.61%) |
Apr 29, 2015 | 37.29 | 37.81 | 37.20 | 37.59 | 660,893 | +0.29(+0.78%) |
Apr 28, 2015 | 37.69 | 37.76 | 36.98 | 37.30 | 727,707 | -0.32(-0.85%) |
Apr 27, 2015 | 37.65 | 37.95 | 37.39 | 37.62 | 1,445,488 | +0.00(+0.00%) |
Apr 24, 2015 | 37.50 | 37.81 | 37.27 | 37.62 | 1,085,131 | +0.22(+0.59%) |
Apr 23, 2015 | 37.73 | 37.86 | 36.47 | 37.40 | 982,924 | -0.11(-0.29%) |
Apr 22, 2015 | 37.10 | 37.56 | 35.86 | 37.51 | 1,818,271 | +0.51(+1.38%) |
Apr 21, 2015 | 36.75 | 37.04 | 36.50 | 37.00 | 776,245 | +0.35(+0.95%) |
Apr 20, 2015 | 36.10 | 36.71 | 35.81 | 36.65 | 618,915 | +0.66(+1.83%) |
Apr 17, 2015 | 35.85 | 36.14 | 35.75 | 35.99 | 490,248 | -0.11(-0.30%) |
Apr 16, 2015 | 35.91 | 36.22 | 35.76 | 36.10 | 805,258 | +0.24(+0.67%) |
Apr 15, 2015 | 36.27 | 36.30 | 35.80 | 35.86 | 554,306 | -0.32(-0.88%) |
Apr 14, 2015 | 36.22 | 36.33 | 35.88 | 36.18 | 687,754 | -0.06(-0.17%) |
Apr 13, 2015 | 36.37 | 36.50 | 35.91 | 36.24 | 770,456 | +0.06(+0.17%) |
Apr 10, 2015 | 36.04 | 36.31 | 35.78 | 36.18 | 425,770 | +0.00(+0.00%) |
Apr 09, 2015 | 36.36 | 36.47 | 35.67 | 36.18 | 627,574 | -0.15(-0.41%) |
Apr 08, 2015 | 35.28 | 36.34 | 35.18 | 36.33 | 712,590 | +1.05(+2.98%) |
Apr 07, 2015 | 35.90 | 36.00 | 35.24 | 35.28 | 674,447 | -0.62(-1.73%) |
Apr 06, 2015 | 34.91 | 36.49 | 34.87 | 35.90 | 1,438,542 | +1.65(+4.82%) |
Apr 02, 2015 | 34.11 | 34.25 | 34.25 | 34.25 | 1,007,700 | +0.72(+2.15%) |
Apr 01, 2015 | 33.76 | 33.89 | 33.00 | 33.53 | 639,002 | -0.18(-0.53%) |
Mar 31, 2015 | 33.97 | 33.97 | 33.40 | 33.71 | 375,938 | -0.29(-0.85%) |
Mar 30, 2015 | 33.86 | 34.25 | 33.85 | 34.00 | 294,962 | +0.29(+0.86%) |
Mar 27, 2015 | 33.88 | 34.24 | 33.61 | 33.71 | 380,135 | -0.22(-0.65%) |
Mar 26, 2015 | 33.77 | 34.01 | 33.51 | 33.93 | 175,145 | +0.00(+0.00%) |
Mar 25, 2015 | 34.17 | 34.31 | 33.86 | 33.93 | 340,886 | -0.08(-0.24%) |
Mar 24, 2015 | 34.33 | 34.54 | 33.80 | 34.01 | 356,043 | -0.34(-0.99%) |
Mar 23, 2015 | 34.46 | 34.50 | 34.23 | 34.35 | 292,644 | -0.19(-0.55%) |
Mar 20, 2015 | 34.74 | 34.95 | 34.51 | 34.54 | 298,895 | -0.02(-0.06%) |
Mar 19, 2015 | 34.62 | 34.89 | 34.25 | 34.56 | 316,099 | -0.08(-0.23%) |
Mar 18, 2015 | 34.10 | 34.99 | 33.88 | 34.64 | 357,481 | +0.53(+1.55%) |
Mar 17, 2015 | 33.84 | 34.12 | 33.71 | 34.11 | 232,732 | +0.15(+0.44%) |
Mar 16, 2015 | 34.35 | 34.49 | 33.78 | 33.96 | 213,757 | -0.18(-0.53%) |
Mar 13, 2015 | 34.60 | 35.03 | 34.04 | 34.14 | 312,123 | -0.57(-1.64%) |
Mar 12, 2015 | 33.75 | 34.74 | 33.75 | 34.71 | 465,447 | +1.01(+3.00%) |
Mar 11, 2015 | 33.57 | 34.22 | 33.53 | 33.70 | 347,479 | -0.09(-0.27%) |
Mar 10, 2015 | 33.57 | 34.08 | 32.95 | 33.79 | 505,289 | +0.08(+0.24%) |
Mar 09, 2015 | 33.79 | 34.09 | 33.52 | 33.71 | 241,378 | -0.09(-0.27%) |
Mar 06, 2015 | 34.65 | 34.81 | 33.66 | 33.80 | 365,210 | -0.92(-2.65%) |
Mar 05, 2015 | 34.56 | 34.76 | 34.16 | 34.72 | 261,288 | +0.10(+0.29%) |
Mar 04, 2015 | 34.75 | 34.79 | 34.20 | 34.62 | 318,212 | -0.17(-0.49%) |
Mar 03, 2015 | 34.84 | 35.04 | 34.65 | 34.79 | 239,946 | -0.07(-0.20%) |