Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.15 | 39.44 | 38.82 | 38.94 | 688,182 | -0.27(-0.68%) |
May 28, 2015 | 39.14 | 39.33 | 38.91 | 39.21 | 193,199 | -0.05(-0.13%) |
May 27, 2015 | 38.78 | 39.46 | 38.69 | 39.26 | 286,552 | +0.48(+1.25%) |
May 26, 2015 | 39.18 | 39.28 | 38.70 | 38.78 | 298,396 | -0.54(-1.36%) |
May 22, 2015 | 39.39 | 39.31 | 39.31 | 39.31 | 199,554 | -0.14(-0.34%) |
May 21, 2015 | 39.69 | 39.84 | 39.34 | 39.45 | 169,969 | -0.24(-0.61%) |
May 20, 2015 | 40.00 | 40.17 | 39.66 | 39.69 | 258,062 | -0.14(-0.35%) |
May 19, 2015 | 39.76 | 40.04 | 39.70 | 39.83 | 413,530 | -0.04(-0.10%) |
May 18, 2015 | 39.84 | 40.18 | 39.64 | 39.87 | 352,089 | -0.02(-0.06%) |
May 15, 2015 | 39.28 | 39.96 | 39.28 | 39.90 | 264,961 | +0.70(+1.79%) |
May 14, 2015 | 38.59 | 39.24 | 38.59 | 39.20 | 147,266 | +0.69(+1.80%) |
May 13, 2015 | 39.00 | 39.56 | 38.45 | 38.50 | 203,123 | -0.38(-0.98%) |
May 12, 2015 | 38.51 | 39.17 | 37.98 | 38.88 | 281,954 | +0.09(+0.24%) |
May 11, 2015 | 39.17 | 39.46 | 38.61 | 38.79 | 260,992 | -0.37(-0.95%) |
May 08, 2015 | 40.25 | 40.40 | 39.14 | 39.16 | 368,707 | -0.06(-0.17%) |
May 07, 2015 | 38.57 | 39.54 | 38.52 | 39.23 | 368,556 | +0.66(+1.71%) |
May 06, 2015 | 38.75 | 38.89 | 38.29 | 38.57 | 262,164 | -0.22(-0.58%) |
May 05, 2015 | 39.56 | 39.64 | 38.48 | 38.79 | 365,462 | -0.77(-1.94%) |
May 04, 2015 | 39.61 | 39.99 | 39.45 | 39.56 | 416,110 | +0.01(+0.01%) |
May 01, 2015 | 39.23 | 39.87 | 39.23 | 39.55 | 319,321 | +0.27(+0.67%) |
Apr 30, 2015 | 39.84 | 40.04 | 39.11 | 39.29 | 380,030 | -0.76(-1.90%) |
Apr 29, 2015 | 40.70 | 40.86 | 40.04 | 40.05 | 176,882 | -0.92(-2.24%) |
Apr 28, 2015 | 40.89 | 41.15 | 40.65 | 40.96 | 182,177 | +0.08(+0.20%) |
Apr 27, 2015 | 41.10 | 41.54 | 40.72 | 40.88 | 301,497 | -0.04(-0.09%) |
Apr 24, 2015 | 40.62 | 40.93 | 40.26 | 40.92 | 206,334 | +0.29(+0.72%) |
Apr 23, 2015 | 40.63 | 40.88 | 40.36 | 40.62 | 231,967 | +0.08(+0.19%) |
Apr 22, 2015 | 40.48 | 40.74 | 40.29 | 40.55 | 287,150 | +0.19(+0.48%) |
Apr 21, 2015 | 40.52 | 40.83 | 40.25 | 40.35 | 665,451 | -0.03(-0.07%) |
Apr 20, 2015 | 40.13 | 40.59 | 40.02 | 40.38 | 253,580 | +0.38(+0.96%) |
Apr 17, 2015 | 40.39 | 40.70 | 39.99 | 40.00 | 325,142 | -0.62(-1.52%) |
Apr 16, 2015 | 40.52 | 40.83 | 40.21 | 40.62 | 210,860 | -0.08(-0.19%) |
Apr 15, 2015 | 41.05 | 41.08 | 40.65 | 40.69 | 166,790 | -0.32(-0.79%) |
Apr 14, 2015 | 40.91 | 41.23 | 40.78 | 41.02 | 183,242 | +0.11(+0.26%) |
Apr 13, 2015 | 41.11 | 41.22 | 40.88 | 40.91 | 178,254 | -0.19(-0.46%) |
Apr 10, 2015 | 41.25 | 41.46 | 40.92 | 41.10 | 155,639 | +0.11(+0.26%) |
Apr 09, 2015 | 41.84 | 42.00 | 40.63 | 40.99 | 282,077 | -0.79(-1.89%) |
Apr 08, 2015 | 41.85 | 42.09 | 41.54 | 41.78 | 279,820 | +0.18(+0.42%) |
Apr 07, 2015 | 42.44 | 42.69 | 41.60 | 41.61 | 220,707 | -1.00(-2.35%) |
Apr 06, 2015 | 42.27 | 42.85 | 42.27 | 42.61 | 204,918 | +0.47(+1.10%) |
Apr 02, 2015 | 42.01 | 42.14 | 42.14 | 42.14 | 283,622 | +0.12(+0.28%) |
Apr 01, 2015 | 41.84 | 42.22 | 41.39 | 42.02 | 278,439 | +0.21(+0.51%) |
Mar 31, 2015 | 41.73 | 42.01 | 41.27 | 41.81 | 347,616 | +0.06(+0.15%) |
Mar 30, 2015 | 41.74 | 42.26 | 41.66 | 41.75 | 421,967 | +0.24(+0.57%) |
Mar 27, 2015 | 41.72 | 41.99 | 41.48 | 41.51 | 292,328 | -0.05(-0.13%) |
Mar 26, 2015 | 41.34 | 41.86 | 41.16 | 41.56 | 308,957 | +0.06(+0.15%) |
Mar 25, 2015 | 42.08 | 42.36 | 41.37 | 41.50 | 224,090 | -0.54(-1.27%) |
Mar 24, 2015 | 42.26 | 42.47 | 41.92 | 42.04 | 273,015 | -0.32(-0.76%) |
Mar 23, 2015 | 42.29 | 42.66 | 42.05 | 42.36 | 196,423 | +0.11(+0.26%) |
Mar 20, 2015 | 41.36 | 42.29 | 41.36 | 42.24 | 503,596 | +1.01(+2.46%) |
Mar 19, 2015 | 41.19 | 41.67 | 40.85 | 41.23 | 191,550 | -0.07(-0.17%) |
Mar 18, 2015 | 40.62 | 41.68 | 40.45 | 41.30 | 379,156 | +0.56(+1.39%) |
Mar 17, 2015 | 40.57 | 40.76 | 40.24 | 40.74 | 238,213 | +0.17(+0.42%) |
Mar 16, 2015 | 40.23 | 40.93 | 40.23 | 40.57 | 350,959 | +0.45(+1.12%) |
Mar 13, 2015 | 39.95 | 40.20 | 39.66 | 40.12 | 365,806 | +0.26(+0.64%) |
Mar 12, 2015 | 39.46 | 40.22 | 39.36 | 39.87 | 471,989 | +0.48(+1.21%) |
Mar 11, 2015 | 39.56 | 39.91 | 39.20 | 39.39 | 278,810 | -0.15(-0.37%) |
Mar 10, 2015 | 39.42 | 39.86 | 39.20 | 39.53 | 433,384 | +0.01(+0.01%) |
Mar 09, 2015 | 39.35 | 39.68 | 39.16 | 39.53 | 386,256 | +0.43(+1.10%) |
Mar 06, 2015 | 40.72 | 40.75 | 38.92 | 39.10 | 342,097 | -1.90(-4.63%) |
Mar 05, 2015 | 41.02 | 41.56 | 40.91 | 40.99 | 178,473 | +0.02(+0.06%) |
Mar 04, 2015 | 41.52 | 41.51 | 40.88 | 40.97 | 149,747 | -0.54(-1.30%) |
Mar 03, 2015 | 41.77 | 41.77 | 41.32 | 41.51 | 218,506 | -0.29(-0.68%) |