Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.04 | 40.10 | 39.27 | 39.50 | 103,278 | -0.77(-1.91%) |
May 28, 2015 | 40.65 | 40.67 | 39.99 | 40.27 | 50,774 | -0.37(-0.91%) |
May 27, 2015 | 39.90 | 40.74 | 39.90 | 40.64 | 86,927 | +0.74(+1.85%) |
May 26, 2015 | 40.67 | 40.67 | 39.67 | 39.90 | 66,171 | -0.74(-1.82%) |
May 22, 2015 | 40.51 | 40.64 | 40.64 | 40.64 | 205,200 | +0.01(+0.02%) |
May 21, 2015 | 41.07 | 41.08 | 40.50 | 40.63 | 159,509 | -0.45(-1.10%) |
May 20, 2015 | 41.67 | 41.69 | 40.97 | 41.08 | 100,316 | -0.50(-1.20%) |
May 19, 2015 | 41.75 | 41.99 | 41.40 | 41.58 | 91,005 | -0.23(-0.55%) |
May 18, 2015 | 41.50 | 41.81 | 41.29 | 41.81 | 90,270 | +0.32(+0.77%) |
May 15, 2015 | 41.09 | 41.54 | 40.91 | 41.49 | 356,477 | +0.46(+1.12%) |
May 14, 2015 | 41.21 | 41.38 | 40.81 | 41.03 | 180,004 | -0.09(-0.22%) |
May 13, 2015 | 40.75 | 41.12 | 40.48 | 41.12 | 136,067 | +0.46(+1.13%) |
May 12, 2015 | 40.50 | 40.78 | 40.21 | 40.66 | 80,410 | -0.16(-0.39%) |
May 11, 2015 | 40.58 | 41.00 | 40.49 | 40.82 | 79,751 | +0.29(+0.72%) |
May 08, 2015 | 40.50 | 40.76 | 40.26 | 40.53 | 214,903 | +0.23(+0.57%) |
May 07, 2015 | 40.33 | 40.50 | 40.21 | 40.30 | 135,783 | +0.05(+0.12%) |
May 06, 2015 | 40.20 | 40.35 | 39.62 | 40.25 | 135,158 | +0.00(+0.00%) |
May 05, 2015 | 40.30 | 40.46 | 39.50 | 40.25 | 203,382 | -0.19(-0.47%) |
May 04, 2015 | 40.14 | 40.50 | 39.99 | 40.44 | 219,234 | +0.40(+1.00%) |
May 01, 2015 | 39.21 | 40.10 | 39.02 | 40.04 | 248,087 | +0.69(+1.75%) |
Apr 30, 2015 | 38.89 | 40.22 | 37.25 | 39.35 | 501,018 | -1.22(-3.01%) |
Apr 29, 2015 | 40.86 | 40.86 | 40.69 | 40.57 | 101,262 | -0.33(-0.81%) |
Apr 28, 2015 | 40.15 | 40.94 | 40.15 | 40.90 | 57,224 | +0.60(+1.49%) |
Apr 27, 2015 | 40.24 | 40.70 | 40.00 | 40.30 | 127,723 | -0.01(-0.02%) |
Apr 24, 2015 | 40.35 | 40.58 | 40.02 | 40.31 | 153,645 | -0.06(-0.15%) |
Apr 23, 2015 | 40.47 | 40.57 | 40.06 | 40.37 | 124,085 | +0.02(+0.05%) |
Apr 22, 2015 | 40.51 | 40.83 | 40.02 | 40.35 | 105,190 | -0.28(-0.69%) |
Apr 21, 2015 | 40.86 | 40.91 | 40.53 | 40.63 | 38,795 | +0.06(+0.15%) |
Apr 20, 2015 | 40.04 | 40.75 | 39.99 | 40.57 | 77,734 | +0.72(+1.81%) |
Apr 17, 2015 | 39.92 | 40.10 | 39.39 | 39.85 | 107,908 | -0.33(-0.82%) |
Apr 16, 2015 | 40.11 | 40.41 | 39.99 | 40.18 | 72,397 | -0.29(-0.72%) |
Apr 15, 2015 | 40.17 | 40.60 | 40.17 | 40.47 | 81,710 | -0.03(-0.07%) |
Apr 14, 2015 | 40.27 | 40.76 | 40.27 | 40.50 | 40,307 | -0.04(-0.10%) |
Apr 13, 2015 | 40.01 | 40.75 | 40.01 | 40.54 | 82,223 | +0.14(+0.35%) |
Apr 10, 2015 | 40.51 | 40.70 | 40.05 | 40.40 | 116,683 | +0.21(+0.52%) |
Apr 09, 2015 | 40.15 | 40.37 | 39.78 | 40.19 | 118,541 | +0.09(+0.22%) |
Apr 08, 2015 | 39.31 | 40.14 | 38.55 | 40.10 | 384,430 | +1.08(+2.77%) |
Apr 07, 2015 | 38.40 | 39.23 | 37.93 | 39.02 | 120,942 | +0.46(+1.19%) |
Apr 06, 2015 | 39.09 | 39.16 | 38.50 | 38.56 | 107,930 | -0.84(-2.13%) |
Apr 02, 2015 | 39.91 | 39.40 | 39.40 | 39.40 | 87,300 | -0.34(-0.86%) |
Apr 01, 2015 | 39.74 | 40.00 | 39.05 | 39.74 | 144,585 | -0.17(-0.43%) |
Mar 31, 2015 | 39.26 | 40.00 | 39.26 | 39.91 | 138,278 | +0.63(+1.60%) |
Mar 30, 2015 | 38.41 | 39.38 | 38.41 | 39.28 | 73,002 | +1.11(+2.91%) |
Mar 27, 2015 | 37.77 | 38.42 | 37.66 | 38.17 | 62,940 | +0.44(+1.17%) |
Mar 26, 2015 | 38.22 | 38.66 | 37.64 | 37.73 | 71,066 | -0.46(-1.20%) |
Mar 25, 2015 | 38.90 | 39.08 | 37.89 | 38.19 | 77,652 | -0.61(-1.57%) |
Mar 24, 2015 | 38.81 | 39.37 | 38.76 | 38.80 | 53,310 | -0.04(-0.10%) |
Mar 23, 2015 | 38.89 | 39.41 | 38.75 | 38.84 | 77,766 | +0.10(+0.26%) |
Mar 20, 2015 | 37.93 | 38.80 | 37.57 | 38.74 | 188,632 | +0.80(+2.11%) |
Mar 19, 2015 | 37.85 | 38.06 | 37.66 | 37.94 | 78,154 | +0.10(+0.26%) |
Mar 18, 2015 | 36.87 | 38.00 | 36.87 | 37.84 | 93,809 | +0.67(+1.80%) |
Mar 17, 2015 | 37.04 | 38.17 | 36.94 | 37.17 | 54,975 | -0.11(-0.30%) |
Mar 16, 2015 | 37.09 | 37.97 | 36.88 | 37.28 | 88,513 | +0.42(+1.14%) |
Mar 13, 2015 | 37.43 | 37.60 | 36.57 | 36.86 | 76,208 | -0.60(-1.60%) |
Mar 12, 2015 | 37.33 | 37.89 | 37.27 | 37.46 | 104,824 | +0.29(+0.78%) |
Mar 11, 2015 | 37.00 | 37.27 | 36.66 | 37.17 | 100,687 | -0.14(-0.38%) |
Mar 10, 2015 | 36.73 | 37.61 | 36.73 | 37.31 | 189,499 | +0.51(+1.39%) |
Mar 09, 2015 | 36.38 | 36.93 | 36.38 | 36.80 | 87,245 | +0.63(+1.74%) |
Mar 06, 2015 | 36.32 | 37.16 | 36.13 | 36.17 | 116,334 | -0.54(-1.47%) |
Mar 05, 2015 | 36.76 | 37.16 | 36.28 | 36.71 | 97,631 | -0.04(-0.11%) |
Mar 04, 2015 | 37.40 | 37.41 | 36.73 | 36.75 | 80,483 | -0.81(-2.16%) |
Mar 03, 2015 | 37.74 | 37.74 | 37.05 | 37.56 | 116,294 | -0.50(-1.31%) |