Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.38 | 39.47 | 39.11 | 39.30 | 55,280 | -0.30(-0.76%) |
May 28, 2015 | 39.59 | 39.85 | 39.42 | 39.60 | 44,174 | +0.12(+0.30%) |
May 27, 2015 | 39.08 | 39.55 | 39.07 | 39.48 | 20,555 | +0.08(+0.20%) |
May 26, 2015 | 39.81 | 39.81 | 39.24 | 39.40 | 24,777 | -0.63(-1.57%) |
May 22, 2015 | 40.03 | 40.03 | 40.03 | 0 | -0.27(-0.67%) | |
May 21, 2015 | 40.09 | 40.34 | 40.00 | 40.30 | 16,009 | -0.06(-0.15%) |
May 20, 2015 | 40.46 | 40.22 | 40.36 | 17,094 | -0.29(-0.71%) | |
May 19, 2015 | 40.57 | 40.70 | 40.50 | 40.65 | 15,896 | +0.27(+0.67%) |
May 18, 2015 | 40.23 | 40.54 | 40.12 | 40.38 | 14,542 | -0.16(-0.39%) |
May 15, 2015 | 40.45 | 40.58 | 40.30 | 40.54 | 11,311 | +0.09(+0.22%) |
May 14, 2015 | 40.13 | 40.45 | 40.13 | 40.45 | 19,434 | +0.90(+2.28%) |
May 13, 2015 | 39.80 | 39.90 | 39.42 | 39.55 | 18,808 | +0.14(+0.36%) |
May 12, 2015 | 39.43 | 39.48 | 39.27 | 39.41 | 14,360 | -0.39(-0.98%) |
May 11, 2015 | 39.65 | 39.96 | 39.65 | 39.80 | 52,981 | -0.43(-1.07%) |
May 08, 2015 | 40.05 | 40.30 | 40.05 | 40.23 | 25,679 | +0.53(+1.34%) |
May 07, 2015 | 39.53 | 39.81 | 39.50 | 39.70 | 22,248 | +0.12(+0.30%) |
May 06, 2015 | 39.57 | 39.65 | 39.35 | 39.58 | 11,856 | +0.31(+0.79%) |
May 05, 2015 | 39.92 | 39.12 | 39.27 | 15,367 | -0.65(-1.63%) | |
May 04, 2015 | 39.88 | 40.04 | 39.84 | 39.92 | 15,754 | +0.42(+1.06%) |
May 01, 2015 | 39.57 | 39.57 | 39.30 | 39.50 | 22,336 | +0.15(+0.38%) |
Apr 30, 2015 | 39.30 | 39.46 | 39.19 | 39.35 | 23,453 | +0.39(+1.00%) |
Apr 29, 2015 | 39.24 | 39.24 | 38.82 | 38.96 | 15,860 | -0.33(-0.84%) |
Apr 28, 2015 | 39.04 | 39.32 | 38.82 | 39.29 | 24,109 | -0.41(-1.03%) |
Apr 27, 2015 | 39.73 | 39.88 | 39.55 | 39.70 | 16,843 | +0.37(+0.94%) |
Apr 24, 2015 | 39.15 | 39.48 | 38.76 | 39.33 | 58,171 | -0.57(-1.43%) |
Apr 23, 2015 | 39.39 | 39.96 | 39.27 | 39.90 | 30,209 | +0.45(+1.14%) |
Apr 22, 2015 | 39.62 | 39.68 | 39.28 | 39.45 | 54,767 | -1.25(-3.07%) |
Apr 21, 2015 | 40.38 | 40.90 | 40.38 | 40.70 | 28,290 | +1.16(+2.93%) |
Apr 20, 2015 | 39.72 | 39.81 | 39.50 | 39.54 | 22,477 | -0.18(-0.45%) |
Apr 17, 2015 | 39.80 | 39.86 | 39.34 | 39.72 | 168,336 | -0.50(-1.24%) |
Apr 16, 2015 | 39.95 | 40.24 | 39.81 | 40.22 | 16,890 | +0.23(+0.58%) |
Apr 15, 2015 | 39.94 | 40.01 | 39.54 | 39.99 | 26,589 | -0.04(-0.10%) |
Apr 14, 2015 | 39.85 | 40.06 | 39.77 | 40.03 | 30,140 | +0.35(+0.88%) |
Apr 13, 2015 | 39.74 | 39.88 | 39.59 | 39.68 | 36,331 | -0.10(-0.25%) |
Apr 10, 2015 | 39.30 | 39.78 | 39.30 | 39.78 | 14,684 | +0.21(+0.53%) |
Apr 09, 2015 | 39.69 | 39.72 | 39.43 | 39.57 | 14,256 | -0.03(-0.08%) |
Apr 08, 2015 | 39.84 | 39.89 | 39.48 | 39.60 | 29,479 | -0.12(-0.30%) |
Apr 07, 2015 | 39.80 | 39.97 | 39.71 | 39.72 | 61,905 | -0.12(-0.31%) |
Apr 06, 2015 | 39.78 | 40.14 | 39.78 | 39.84 | 18,487 | +0.28(+0.72%) |
Apr 02, 2015 | 39.56 | 39.56 | 39.56 | 0 | +0.87(+2.25%) | |
Apr 01, 2015 | 38.62 | 38.73 | 38.40 | 38.69 | 15,573 | +0.55(+1.44%) |
Mar 31, 2015 | 37.93 | 38.50 | 37.93 | 38.14 | 23,519 | -0.98(-2.51%) |
Mar 30, 2015 | 39.15 | 39.27 | 39.10 | 39.12 | 14,613 | +0.24(+0.62%) |
Mar 27, 2015 | 38.59 | 38.97 | 38.56 | 38.88 | 14,690 | +0.05(+0.13%) |
Mar 26, 2015 | 38.66 | 38.86 | 38.41 | 38.83 | 15,015 | +0.24(+0.62%) |
Mar 25, 2015 | 39.31 | 39.31 | 38.59 | 38.59 | 22,066 | -1.00(-2.53%) |
Mar 24, 2015 | 39.76 | 39.77 | 39.43 | 39.59 | 28,243 | -0.15(-0.39%) |
Mar 23, 2015 | 39.47 | 39.78 | 39.32 | 39.74 | 23,442 | +0.36(+0.91%) |
Mar 20, 2015 | 39.36 | 39.61 | 39.24 | 39.38 | 26,048 | +0.84(+2.17%) |
Mar 19, 2015 | 38.62 | 38.77 | 38.36 | 38.55 | 12,384 | -1.27(-3.18%) |
Mar 18, 2015 | 38.91 | 39.93 | 38.86 | 39.81 | 15,956 | +0.84(+2.14%) |
Mar 17, 2015 | 39.04 | 39.04 | 38.77 | 38.98 | 17,554 | -0.50(-1.27%) |
Mar 16, 2015 | 39.40 | 39.77 | 39.40 | 39.48 | 55,851 | +0.77(+1.99%) |
Mar 13, 2015 | 38.63 | 38.77 | 38.41 | 38.71 | 7,606 | -0.40(-1.02%) |
Mar 12, 2015 | 39.00 | 39.17 | 38.91 | 39.11 | 11,199 | +0.11(+0.28%) |
Mar 11, 2015 | 39.03 | 39.27 | 38.84 | 39.00 | 11,191 | +0.18(+0.46%) |
Mar 10, 2015 | 38.94 | 38.98 | 38.67 | 38.82 | 28,268 | -0.65(-1.65%) |
Mar 09, 2015 | 39.39 | 39.63 | 39.30 | 39.47 | 65,974 | -0.06(-0.15%) |
Mar 06, 2015 | 39.89 | 39.99 | 39.45 | 39.53 | 9,941 | -0.48(-1.19%) |
Mar 05, 2015 | 39.71 | 40.29 | 39.67 | 40.01 | 71,788 | +0.51(+1.28%) |
Mar 04, 2015 | 39.50 | 39.03 | 39.50 | 25,125 | +0.12(+0.30%) | |
Mar 03, 2015 | 39.43 | 39.50 | 39.37 | 39.38 | 18,080 | +0.17(+0.43%) |