Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.50 | 39.71 | 39.02 | 39.39 | 553,980 | -0.21(-0.53%) |
May 28, 2015 | 39.55 | 39.91 | 39.54 | 39.60 | 256,811 | -0.10(-0.25%) |
May 27, 2015 | 39.06 | 39.80 | 38.86 | 39.70 | 307,276 | +0.78(+2.00%) |
May 26, 2015 | 39.46 | 38.67 | 38.92 | 305,699 | -0.18(-0.46%) | |
May 25, 2015 | 39.49 | 39.49 | 39.01 | 39.10 | 43,874 | -0.20(-0.51%) |
May 22, 2015 | 39.17 | 39.36 | 38.96 | 39.30 | 433,258 | +0.30(+0.77%) |
May 21, 2015 | 39.25 | 39.54 | 38.94 | 39.00 | 422,746 | -0.33(-0.84%) |
May 20, 2015 | 39.93 | 40.00 | 39.29 | 39.33 | 573,945 | -0.56(-1.40%) |
May 19, 2015 | 39.41 | 39.91 | 39.27 | 39.89 | 594,453 | +0.81(+2.07%) |
May 15, 2015 | 39.08 | 39.08 | 39.08 | 0 | -0.28(-0.71%) | |
May 14, 2015 | 36.57 | 39.43 | 36.56 | 39.36 | 1,411,124 | +2.25(+6.06%) |
May 13, 2015 | 37.42 | 37.67 | 37.00 | 37.11 | 433,975 | -0.45(-1.20%) |
May 12, 2015 | 37.54 | 37.79 | 37.31 | 37.56 | 404,167 | -0.43(-1.13%) |
May 11, 2015 | 37.96 | 38.24 | 37.77 | 37.99 | 313,412 | -0.04(-0.11%) |
May 08, 2015 | 38.28 | 38.47 | 37.98 | 38.03 | 496,728 | -0.04(-0.11%) |
May 07, 2015 | 37.72 | 38.13 | 37.51 | 38.07 | 745,280 | +0.41(+1.09%) |
May 06, 2015 | 37.77 | 37.86 | 37.27 | 37.66 | 403,353 | -0.13(-0.34%) |
May 05, 2015 | 38.64 | 38.75 | 37.50 | 37.79 | 727,169 | -1.01(-2.60%) |
May 04, 2015 | 38.45 | 38.93 | 38.44 | 38.80 | 1,120,077 | +0.32(+0.83%) |
May 01, 2015 | 38.27 | 38.62 | 38.13 | 38.48 | 415,057 | +0.24(+0.63%) |
Apr 30, 2015 | 38.20 | 38.49 | 38.12 | 38.24 | 873,764 | -0.01(-0.03%) |
Apr 29, 2015 | 38.39 | 38.45 | 38.10 | 38.25 | 842,369 | -0.12(-0.31%) |
Apr 28, 2015 | 38.73 | 38.73 | 38.00 | 38.37 | 584,607 | -0.30(-0.78%) |
Apr 27, 2015 | 38.93 | 38.93 | 38.48 | 38.67 | 481,424 | -0.14(-0.36%) |
Apr 24, 2015 | 38.77 | 38.95 | 38.35 | 38.81 | 563,169 | +0.17(+0.44%) |
Apr 23, 2015 | 39.01 | 39.04 | 38.50 | 38.64 | 372,703 | -0.36(-0.92%) |
Apr 22, 2015 | 38.64 | 39.12 | 38.33 | 39.00 | 434,409 | +0.45(+1.17%) |
Apr 21, 2015 | 38.79 | 38.79 | 38.30 | 38.55 | 356,674 | -0.22(-0.57%) |
Apr 20, 2015 | 39.01 | 39.22 | 38.59 | 38.77 | 362,506 | -0.07(-0.18%) |
Apr 17, 2015 | 38.91 | 39.17 | 38.58 | 38.84 | 311,548 | -0.24(-0.61%) |
Apr 16, 2015 | 39.39 | 39.39 | 38.58 | 39.08 | 497,386 | -0.32(-0.81%) |
Apr 15, 2015 | 40.11 | 40.25 | 39.33 | 39.40 | 670,999 | -0.63(-1.57%) |
Apr 14, 2015 | 39.17 | 40.16 | 38.96 | 40.03 | 581,743 | +0.90(+2.30%) |
Apr 13, 2015 | 39.20 | 39.54 | 39.08 | 39.13 | 307,559 | -0.09(-0.23%) |
Apr 10, 2015 | 38.91 | 39.39 | 38.75 | 39.22 | 350,106 | +0.37(+0.95%) |
Apr 09, 2015 | 38.61 | 39.20 | 38.55 | 38.85 | 314,428 | +0.30(+0.78%) |
Apr 08, 2015 | 38.50 | 38.85 | 38.31 | 38.55 | 333,793 | +0.05(+0.13%) |
Apr 07, 2015 | 38.44 | 38.72 | 38.17 | 38.50 | 609,164 | +0.19(+0.50%) |
Apr 06, 2015 | 38.32 | 39.79 | 38.26 | 38.31 | 654,513 | +0.18(+0.47%) |
Apr 02, 2015 | 38.13 | 38.13 | 38.13 | 0 | +0.42(+1.11%) | |
Apr 01, 2015 | 37.55 | 37.86 | 37.40 | 37.71 | 421,654 | +0.37(+0.99%) |
Mar 31, 2015 | 37.56 | 37.71 | 37.29 | 37.34 | 611,093 | -0.27(-0.72%) |
Mar 30, 2015 | 37.37 | 38.23 | 37.36 | 37.61 | 222,929 | -37.63(-50.01%) |
Mar 27, 2015 | 75.13 | 75.78 | 74.90 | 75.24 | 180,096 | +0.10(+0.13%) |
Mar 26, 2015 | 75.57 | 75.97 | 74.85 | 75.14 | 255,394 | -0.71(-0.94%) |
Mar 25, 2015 | 76.57 | 77.13 | 75.51 | 75.85 | 243,562 | -0.35(-0.46%) |
Mar 24, 2015 | 75.07 | 76.65 | 74.91 | 76.20 | 230,423 | +1.10(+1.46%) |
Mar 23, 2015 | 75.20 | 75.60 | 74.55 | 75.10 | 189,366 | +0.04(+0.05%) |
Mar 20, 2015 | 76.16 | 76.19 | 74.91 | 75.06 | 765,800 | -0.82(-1.08%) |
Mar 19, 2015 | 75.97 | 76.43 | 75.48 | 75.88 | 310,871 | +0.33(+0.44%) |
Mar 18, 2015 | 75.62 | 75.82 | 74.52 | 75.55 | 275,859 | +0.01(+0.01%) |
Mar 17, 2015 | 74.56 | 75.95 | 74.50 | 75.54 | 498,199 | +0.35(+0.47%) |
Mar 16, 2015 | 74.70 | 75.98 | 74.69 | 75.19 | 235,952 | +0.54(+0.72%) |
Mar 13, 2015 | 74.58 | 74.98 | 74.05 | 74.65 | 159,799 | -0.15(-0.20%) |
Mar 12, 2015 | 74.40 | 75.14 | 73.88 | 74.80 | 206,239 | +0.39(+0.52%) |
Mar 11, 2015 | 73.84 | 74.54 | 73.67 | 74.41 | 250,126 | +0.43(+0.58%) |
Mar 10, 2015 | 74.66 | 74.66 | 73.71 | 73.98 | 402,774 | -0.89(-1.19%) |
Mar 09, 2015 | 74.46 | 75.03 | 74.39 | 74.87 | 206,056 | -0.06(-0.08%) |
Mar 06, 2015 | 74.97 | 75.86 | 74.40 | 74.93 | 397,789 | -0.30(-0.40%) |
Mar 05, 2015 | 74.40 | 75.90 | 74.40 | 75.23 | 349,170 | +0.90(+1.21%) |
Mar 04, 2015 | 75.04 | 75.04 | 74.33 | 343,007 | -0.71(-0.95%) | |
Mar 03, 2015 | 75.78 | 75.78 | 74.58 | 75.04 | 392,781 | -0.86(-1.13%) |