Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.97 | 38.97 | 38.61 | 38.62 | 41,874 | -0.31(-0.80%) |
May 28, 2015 | 39.71 | 39.94 | 38.70 | 38.93 | 57,668 | -0.10(-0.25%) |
May 27, 2015 | 38.89 | 39.02 | 38.77 | 39.02 | 29,340 | +0.28(+0.72%) |
May 26, 2015 | 39.11 | 39.11 | 38.67 | 38.74 | 46,918 | -0.40(-1.01%) |
May 22, 2015 | 39.23 | 39.14 | 39.14 | 39.14 | 52,512 | -0.08(-0.19%) |
May 21, 2015 | 39.11 | 39.25 | 39.11 | 39.21 | 34,929 | +0.12(+0.31%) |
May 20, 2015 | 39.22 | 39.22 | 39.04 | 39.09 | 27,982 | +0.03(+0.08%) |
May 19, 2015 | 39.13 | 39.15 | 39.01 | 39.06 | 30,927 | -0.14(-0.35%) |
May 18, 2015 | 39.21 | 39.27 | 39.09 | 39.20 | 41,064 | +0.01(+0.02%) |
May 15, 2015 | 39.19 | 39.23 | 39.06 | 39.19 | 20,183 | +0.07(+0.18%) |
May 14, 2015 | 39.01 | 39.15 | 38.95 | 39.12 | 30,184 | +0.34(+0.87%) |
May 13, 2015 | 38.80 | 38.99 | 38.70 | 38.78 | 22,175 | +0.08(+0.21%) |
May 12, 2015 | 38.65 | 38.73 | 38.48 | 38.70 | 17,759 | -0.06(-0.14%) |
May 11, 2015 | 38.97 | 38.97 | 38.70 | 38.76 | 36,969 | -0.20(-0.51%) |
May 08, 2015 | 38.77 | 39.06 | 38.77 | 38.96 | 54,202 | +0.57(+1.48%) |
May 07, 2015 | 38.41 | 38.47 | 38.26 | 38.39 | 25,733 | +0.06(+0.15%) |
May 06, 2015 | 38.49 | 38.68 | 38.24 | 38.34 | 50,903 | -0.11(-0.29%) |
May 05, 2015 | 38.90 | 38.91 | 38.45 | 38.45 | 25,219 | -0.42(-1.07%) |
May 04, 2015 | 38.98 | 38.99 | 38.85 | 38.86 | 141,540 | +0.04(+0.10%) |
May 01, 2015 | 38.77 | 38.82 | 38.60 | 38.82 | 45,363 | +0.30(+0.79%) |
Apr 30, 2015 | 38.87 | 38.87 | 38.48 | 38.52 | 65,956 | -0.42(-1.09%) |
Apr 29, 2015 | 38.91 | 39.00 | 38.77 | 38.94 | 88,692 | -0.14(-0.37%) |
Apr 28, 2015 | 39.14 | 39.16 | 38.92 | 39.09 | 66,568 | +0.00(+0.00%) |
Apr 27, 2015 | 39.25 | 39.25 | 39.09 | 39.09 | 62,620 | +0.06(+0.16%) |
Apr 24, 2015 | 39.10 | 39.11 | 38.99 | 39.02 | 26,479 | +0.03(+0.08%) |
Apr 23, 2015 | 38.79 | 39.05 | 38.74 | 38.99 | 31,474 | +0.23(+0.60%) |
Apr 22, 2015 | 38.74 | 38.85 | 38.63 | 38.76 | 32,974 | +0.07(+0.19%) |
Apr 21, 2015 | 38.65 | 38.93 | 38.69 | 38.69 | 47,433 | +0.04(+0.10%) |
Apr 20, 2015 | 38.72 | 38.72 | 38.51 | 38.65 | 56,723 | +0.15(+0.39%) |
Apr 17, 2015 | 38.74 | 38.80 | 38.35 | 38.49 | 65,221 | -0.38(-0.99%) |
Apr 16, 2015 | 38.82 | 38.96 | 38.73 | 38.88 | 37,127 | +0.10(+0.27%) |
Apr 15, 2015 | 38.84 | 38.91 | 38.72 | 38.77 | 75,401 | +0.10(+0.27%) |
Apr 14, 2015 | 38.54 | 38.70 | 38.54 | 38.67 | 48,006 | +0.14(+0.37%) |
Apr 13, 2015 | 38.75 | 38.75 | 38.49 | 38.53 | 67,815 | -0.16(-0.41%) |
Apr 10, 2015 | 38.71 | 38.71 | 38.57 | 38.69 | 37,341 | +0.11(+0.29%) |
Apr 09, 2015 | 38.54 | 38.59 | 38.40 | 38.57 | 46,087 | +0.09(+0.23%) |
Apr 08, 2015 | 38.47 | 38.58 | 38.36 | 38.49 | 32,661 | +0.17(+0.44%) |
Apr 07, 2015 | 38.48 | 38.51 | 38.28 | 38.32 | 54,369 | -0.08(-0.21%) |
Apr 06, 2015 | 38.05 | 38.53 | 38.05 | 38.40 | 71,246 | +0.26(+0.67%) |
Apr 02, 2015 | 38.02 | 38.14 | 38.14 | 38.14 | 26,256 | +0.23(+0.60%) |
Apr 01, 2015 | 38.29 | 38.29 | 37.79 | 37.91 | 28,294 | +0.02(+0.06%) |
Mar 31, 2015 | 38.04 | 38.05 | 37.80 | 37.89 | 58,170 | -0.25(-0.65%) |
Mar 30, 2015 | 38.15 | 38.30 | 38.03 | 38.14 | 75,423 | +0.22(+0.57%) |
Mar 27, 2015 | 37.76 | 37.92 | 37.74 | 37.92 | 24,614 | +0.09(+0.23%) |
Mar 26, 2015 | 37.91 | 37.91 | 37.66 | 37.84 | 56,219 | -0.19(-0.50%) |
Mar 25, 2015 | 38.52 | 38.52 | 37.99 | 38.03 | 71,518 | -0.35(-0.91%) |
Mar 24, 2015 | 38.47 | 38.50 | 38.35 | 38.38 | 52,560 | -0.08(-0.21%) |
Mar 23, 2015 | 38.41 | 38.52 | 38.36 | 38.46 | 88,414 | +0.14(+0.35%) |
Mar 20, 2015 | 38.11 | 38.47 | 38.11 | 38.32 | 31,262 | +0.42(+1.12%) |
Mar 19, 2015 | 37.95 | 38.05 | 37.83 | 37.90 | 28,199 | -0.22(-0.56%) |
Mar 18, 2015 | 37.60 | 38.21 | 37.54 | 38.11 | 30,565 | +0.46(+1.23%) |
Mar 17, 2015 | 37.58 | 37.68 | 37.47 | 37.65 | 32,583 | -0.03(-0.08%) |
Mar 16, 2015 | 37.49 | 37.68 | 37.49 | 37.68 | 37,409 | +0.35(+0.94%) |
Mar 13, 2015 | 37.47 | 37.47 | 37.12 | 37.33 | 105,226 | -0.19(-0.51%) |
Mar 12, 2015 | 37.20 | 37.52 | 37.20 | 37.52 | 70,614 | +0.37(+0.99%) |
Mar 11, 2015 | 37.20 | 37.22 | 37.07 | 37.16 | 44,343 | +0.04(+0.11%) |
Mar 10, 2015 | 37.40 | 37.40 | 37.13 | 37.12 | 59,959 | -0.53(-1.40%) |
Mar 09, 2015 | 37.68 | 37.69 | 37.53 | 37.64 | 91,553 | +0.12(+0.32%) |
Mar 06, 2015 | 37.97 | 37.97 | 37.49 | 37.52 | 40,311 | -0.50(-1.32%) |
Mar 05, 2015 | 38.16 | 38.16 | 37.91 | 38.03 | 60,381 | +0.06(+0.15%) |
Mar 04, 2015 | 38.09 | 38.09 | 37.80 | 37.97 | 45,121 | -0.12(-0.31%) |
Mar 03, 2015 | 38.29 | 38.29 | 38.08 | 38.09 | 36,720 | -0.09(-0.23%) |