Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.11 | 39.14 | 38.01 | 38.09 | 392,579 | -0.79(-2.03%) |
May 28, 2015 | 38.79 | 38.91 | 38.46 | 38.88 | 216,072 | -0.44(-1.12%) |
May 27, 2015 | 38.53 | 39.34 | 38.35 | 39.32 | 172,974 | +0.59(+1.51%) |
May 26, 2015 | 39.49 | 39.52 | 38.56 | 38.74 | 482,110 | -1.67(-4.13%) |
May 22, 2015 | 40.53 | 40.41 | 40.41 | 40.41 | 580,849 | -0.53(-1.29%) |
May 21, 2015 | 41.18 | 41.18 | 40.70 | 40.94 | 181,235 | -0.66(-1.59%) |
May 20, 2015 | 41.43 | 41.81 | 41.43 | 41.59 | 348,286 | -0.11(-0.27%) |
May 19, 2015 | 41.70 | 41.90 | 41.50 | 41.71 | 303,151 | -0.25(-0.60%) |
May 18, 2015 | 41.95 | 42.14 | 41.81 | 41.96 | 957,103 | +0.20(+0.49%) |
May 15, 2015 | 41.28 | 41.76 | 41.20 | 41.76 | 224,410 | +0.37(+0.88%) |
May 14, 2015 | 41.14 | 41.47 | 41.00 | 41.39 | 485,303 | +1.33(+3.31%) |
May 13, 2015 | 40.10 | 40.37 | 39.97 | 40.06 | 552,984 | +0.78(+1.99%) |
May 12, 2015 | 38.79 | 39.37 | 38.53 | 39.28 | 607,119 | +0.83(+2.16%) |
May 11, 2015 | 38.62 | 38.82 | 38.25 | 38.45 | 198,755 | +0.07(+0.19%) |
May 08, 2015 | 38.25 | 38.85 | 38.20 | 38.38 | 592,411 | +0.53(+1.40%) |
May 07, 2015 | 37.65 | 37.96 | 37.46 | 37.85 | 512,182 | +0.50(+1.35%) |
May 06, 2015 | 37.58 | 37.72 | 37.30 | 37.35 | 234,140 | -0.24(-0.63%) |
May 05, 2015 | 38.00 | 38.04 | 37.36 | 37.58 | 840,673 | -0.46(-1.20%) |
May 04, 2015 | 37.84 | 38.12 | 37.61 | 38.04 | 868,453 | -0.08(-0.21%) |
May 01, 2015 | 38.13 | 38.19 | 37.82 | 38.12 | 184,558 | -0.06(-0.15%) |
Apr 30, 2015 | 38.65 | 38.79 | 38.18 | 38.18 | 308,442 | -1.25(-3.18%) |
Apr 29, 2015 | 39.62 | 39.84 | 39.43 | 39.43 | 320,490 | -0.27(-0.68%) |
Apr 28, 2015 | 39.37 | 39.83 | 39.32 | 39.70 | 187,644 | +0.35(+0.89%) |
Apr 27, 2015 | 38.97 | 39.43 | 38.79 | 39.35 | 311,505 | +0.90(+2.35%) |
Apr 24, 2015 | 38.17 | 38.53 | 38.04 | 38.44 | 193,195 | +0.25(+0.66%) |
Apr 23, 2015 | 37.65 | 38.27 | 37.57 | 38.19 | 192,386 | +0.38(+1.01%) |
Apr 22, 2015 | 37.71 | 37.87 | 37.60 | 37.81 | 238,686 | -0.36(-0.94%) |
Apr 21, 2015 | 37.92 | 38.44 | 37.61 | 38.17 | 457,549 | +0.98(+2.63%) |
Apr 20, 2015 | 37.08 | 37.23 | 37.04 | 37.19 | 264,816 | -0.45(-1.19%) |
Apr 17, 2015 | 37.38 | 37.72 | 37.22 | 37.64 | 523,972 | +0.14(+0.37%) |
Apr 16, 2015 | 37.38 | 37.71 | 37.09 | 37.50 | 839,810 | +0.68(+1.83%) |
Apr 15, 2015 | 36.86 | 37.11 | 36.38 | 36.82 | 590,204 | -0.70(-1.87%) |
Apr 14, 2015 | 37.46 | 37.83 | 37.26 | 37.52 | 258,620 | +0.32(+0.85%) |
Apr 13, 2015 | 37.80 | 37.97 | 37.18 | 37.21 | 325,458 | -1.48(-3.83%) |
Apr 10, 2015 | 38.35 | 38.70 | 38.34 | 38.69 | 177,466 | -0.32(-0.81%) |
Apr 09, 2015 | 39.29 | 39.46 | 38.88 | 39.01 | 527,672 | +0.05(+0.13%) |
Apr 08, 2015 | 38.95 | 39.25 | 38.77 | 38.96 | 387,720 | +0.24(+0.63%) |
Apr 07, 2015 | 39.03 | 39.20 | 38.70 | 38.71 | 320,963 | -0.96(-2.42%) |
Apr 06, 2015 | 39.33 | 39.93 | 39.19 | 39.67 | 1,042,309 | +1.18(+3.07%) |
Apr 02, 2015 | 38.27 | 38.49 | 38.49 | 38.49 | 330,474 | +0.70(+1.85%) |
Apr 01, 2015 | 37.74 | 38.03 | 37.57 | 37.79 | 408,818 | +0.02(+0.06%) |
Mar 31, 2015 | 37.47 | 37.92 | 37.37 | 37.77 | 532,293 | -0.46(-1.21%) |
Mar 30, 2015 | 37.89 | 38.31 | 37.89 | 38.23 | 255,921 | +0.81(+2.15%) |
Mar 27, 2015 | 37.56 | 37.65 | 37.35 | 37.43 | 222,313 | -0.27(-0.71%) |
Mar 26, 2015 | 37.83 | 38.10 | 37.46 | 37.70 | 340,144 | -0.53(-1.38%) |
Mar 25, 2015 | 39.18 | 39.47 | 38.18 | 38.22 | 387,303 | -0.73(-1.88%) |
Mar 24, 2015 | 38.76 | 38.98 | 38.58 | 38.96 | 344,598 | -0.81(-2.05%) |
Mar 23, 2015 | 39.56 | 39.92 | 39.35 | 39.77 | 331,244 | +1.06(+2.73%) |
Mar 20, 2015 | 38.34 | 38.92 | 38.09 | 38.71 | 432,018 | +1.00(+2.65%) |
Mar 19, 2015 | 37.85 | 38.22 | 37.54 | 37.71 | 769,448 | -0.37(-0.98%) |
Mar 18, 2015 | 36.95 | 38.35 | 36.69 | 38.09 | 880,371 | +1.03(+2.79%) |
Mar 17, 2015 | 36.70 | 37.21 | 36.68 | 37.05 | 698,957 | +1.04(+2.89%) |
Mar 16, 2015 | 36.13 | 36.15 | 35.58 | 36.01 | 337,471 | +0.89(+2.53%) |
Mar 13, 2015 | 35.22 | 35.42 | 34.91 | 35.12 | 630,019 | -1.21(-3.34%) |
Mar 12, 2015 | 36.28 | 36.54 | 36.02 | 36.34 | 906,604 | +0.25(+0.70%) |
Mar 11, 2015 | 35.53 | 36.29 | 35.24 | 36.08 | 542,953 | +0.43(+1.21%) |
Mar 10, 2015 | 36.09 | 36.21 | 35.62 | 35.65 | 1,187,501 | -1.60(-4.30%) |
Mar 09, 2015 | 37.38 | 37.55 | 37.16 | 37.26 | 410,637 | +0.55(+1.49%) |
Mar 06, 2015 | 36.82 | 37.03 | 36.35 | 36.71 | 978,144 | -0.27(-0.73%) |
Mar 05, 2015 | 37.53 | 37.82 | 36.65 | 36.98 | 1,415,848 | -1.35(-3.53%) |
Mar 04, 2015 | 39.21 | 40.02 | 38.23 | 38.33 | 1,560,242 | -1.69(-4.23%) |
Mar 03, 2015 | 40.16 | 40.29 | 40.01 | 40.02 | 475,574 | -0.42(-1.03%) |