Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.64 | 40.65 | 40.15 | 40.32 | 6,745,776 | -0.29(-0.72%) |
May 28, 2015 | 40.84 | 40.93 | 40.45 | 40.61 | 1,275,987 | -0.24(-0.59%) |
May 27, 2015 | 40.89 | 40.97 | 40.63 | 40.85 | 1,362,358 | +0.00(+0.00%) |
May 26, 2015 | 40.79 | 40.94 | 40.59 | 40.85 | 1,793,896 | -0.11(-0.26%) |
May 22, 2015 | 40.85 | 40.96 | 40.96 | 40.96 | 752,119 | +0.03(+0.08%) |
May 21, 2015 | 41.09 | 41.16 | 40.87 | 40.93 | 1,046,504 | -0.27(-0.65%) |
May 20, 2015 | 40.61 | 41.27 | 40.49 | 41.19 | 1,790,615 | +0.67(+1.64%) |
May 19, 2015 | 40.36 | 40.63 | 40.21 | 40.53 | 1,947,168 | +0.29(+0.72%) |
May 18, 2015 | 39.99 | 40.40 | 39.94 | 40.24 | 1,985,405 | +0.27(+0.69%) |
May 15, 2015 | 40.26 | 40.34 | 39.95 | 39.96 | 1,425,706 | -0.28(-0.70%) |
May 14, 2015 | 40.40 | 40.40 | 40.13 | 40.24 | 1,954,376 | +0.06(+0.14%) |
May 13, 2015 | 39.82 | 40.28 | 39.57 | 40.19 | 2,196,777 | +0.42(+1.05%) |
May 12, 2015 | 39.57 | 39.91 | 39.27 | 39.77 | 648,274 | -0.03(-0.08%) |
May 11, 2015 | 39.68 | 40.06 | 39.65 | 39.80 | 1,073,181 | -0.02(-0.06%) |
May 08, 2015 | 40.08 | 40.16 | 39.82 | 39.83 | 963,061 | +0.10(+0.25%) |
May 07, 2015 | 39.63 | 39.85 | 39.44 | 39.73 | 910,337 | +0.20(+0.51%) |
May 06, 2015 | 39.27 | 39.55 | 39.01 | 39.53 | 998,043 | +0.26(+0.66%) |
May 05, 2015 | 39.53 | 39.73 | 38.99 | 39.27 | 2,060,753 | -0.43(-1.09%) |
May 04, 2015 | 39.93 | 40.04 | 39.65 | 39.70 | 754,461 | -0.17(-0.44%) |
May 01, 2015 | 39.95 | 40.22 | 39.84 | 39.88 | 730,896 | +0.07(+0.19%) |
Apr 30, 2015 | 40.30 | 40.34 | 39.70 | 39.80 | 1,376,016 | -0.60(-1.48%) |
Apr 29, 2015 | 40.23 | 40.56 | 40.11 | 40.40 | 1,376,884 | -0.10(-0.25%) |
Apr 28, 2015 | 40.32 | 40.74 | 40.22 | 40.50 | 1,671,701 | +0.12(+0.29%) |
Apr 27, 2015 | 40.83 | 40.84 | 40.30 | 40.39 | 1,456,543 | -0.44(-1.08%) |
Apr 24, 2015 | 39.60 | 40.87 | 39.56 | 40.83 | 2,229,658 | +1.08(+2.72%) |
Apr 23, 2015 | 39.51 | 39.96 | 39.51 | 39.74 | 1,207,632 | +0.04(+0.10%) |
Apr 22, 2015 | 39.66 | 39.70 | 39.29 | 39.70 | 560,377 | +0.04(+0.10%) |
Apr 21, 2015 | 39.93 | 40.06 | 39.45 | 39.66 | 1,094,417 | -0.21(-0.52%) |
Apr 20, 2015 | 39.74 | 39.97 | 39.70 | 39.87 | 987,525 | +0.21(+0.52%) |
Apr 17, 2015 | 39.71 | 39.71 | 39.20 | 39.66 | 1,193,226 | -0.27(-0.67%) |
Apr 16, 2015 | 39.75 | 40.12 | 39.70 | 39.93 | 905,564 | +0.17(+0.42%) |
Apr 15, 2015 | 39.94 | 40.00 | 39.72 | 39.76 | 866,608 | -0.13(-0.33%) |
Apr 14, 2015 | 39.63 | 39.93 | 39.41 | 39.89 | 592,215 | +0.19(+0.48%) |
Apr 13, 2015 | 39.69 | 39.73 | 39.34 | 39.70 | 536,369 | +0.05(+0.13%) |
Apr 10, 2015 | 39.38 | 39.83 | 39.38 | 39.65 | 601,446 | +0.23(+0.59%) |
Apr 09, 2015 | 39.29 | 39.53 | 39.08 | 39.42 | 665,624 | +0.02(+0.06%) |
Apr 08, 2015 | 38.98 | 39.40 | 38.90 | 39.40 | 543,881 | +0.42(+1.09%) |
Apr 07, 2015 | 39.26 | 39.32 | 38.95 | 38.97 | 677,853 | -0.25(-0.64%) |
Apr 06, 2015 | 38.70 | 39.44 | 38.70 | 39.22 | 931,309 | +0.22(+0.58%) |
Apr 02, 2015 | 38.78 | 39.00 | 39.00 | 39.00 | 1,018,287 | +0.11(+0.28%) |
Apr 01, 2015 | 38.90 | 39.06 | 38.53 | 38.89 | 1,015,276 | -0.02(-0.04%) |
Mar 31, 2015 | 39.21 | 39.21 | 38.85 | 38.90 | 1,312,684 | -0.55(-1.39%) |
Mar 30, 2015 | 39.20 | 39.71 | 39.11 | 39.45 | 874,016 | +0.51(+1.30%) |
Mar 27, 2015 | 38.75 | 39.01 | 38.64 | 38.95 | 739,386 | +0.14(+0.36%) |
Mar 26, 2015 | 38.48 | 39.05 | 38.35 | 38.80 | 1,019,823 | +0.27(+0.69%) |
Mar 25, 2015 | 39.30 | 39.30 | 38.53 | 38.54 | 730,627 | -0.62(-1.59%) |
Mar 24, 2015 | 39.44 | 39.58 | 39.13 | 39.16 | 627,242 | -0.28(-0.72%) |
Mar 23, 2015 | 39.75 | 39.76 | 39.45 | 39.45 | 822,165 | -0.20(-0.50%) |
Mar 20, 2015 | 39.68 | 39.81 | 39.52 | 39.65 | 2,762,449 | +0.04(+0.11%) |
Mar 19, 2015 | 39.54 | 39.76 | 39.43 | 39.60 | 872,660 | -0.12(-0.31%) |
Mar 18, 2015 | 39.36 | 39.95 | 39.18 | 39.73 | 902,402 | +0.22(+0.55%) |
Mar 17, 2015 | 39.40 | 39.55 | 39.16 | 39.51 | 1,088,671 | +0.03(+0.08%) |
Mar 16, 2015 | 38.86 | 39.51 | 38.77 | 39.48 | 1,234,214 | +0.78(+2.02%) |
Mar 13, 2015 | 39.10 | 39.17 | 38.51 | 38.70 | 541,871 | -0.35(-0.90%) |
Mar 12, 2015 | 38.62 | 39.08 | 38.62 | 39.05 | 820,573 | +0.62(+1.62%) |
Mar 11, 2015 | 38.13 | 38.46 | 37.91 | 38.42 | 1,165,883 | +0.44(+1.16%) |
Mar 10, 2015 | 38.09 | 38.44 | 37.97 | 37.98 | 1,430,549 | -0.37(-0.95%) |
Mar 09, 2015 | 38.16 | 38.43 | 38.16 | 38.35 | 1,413,275 | +0.22(+0.59%) |
Mar 06, 2015 | 38.60 | 38.85 | 38.09 | 38.12 | 822,909 | -0.54(-1.40%) |
Mar 05, 2015 | 38.70 | 38.89 | 38.44 | 38.66 | 1,055,808 | -0.07(-0.17%) |
Mar 04, 2015 | 38.78 | 38.96 | 38.95 | 38.73 | 748,087 | -0.22(-0.58%) |
Mar 03, 2015 | 38.95 | 39.12 | 38.91 | 38.95 | 720,201 | -0.12(-0.30%) |