Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.08 | 39.22 | 39.08 | 39.17 | 1,492 | -0.06(-0.14%) |
May 28, 2015 | 39.30 | 39.30 | 39.21 | 39.23 | 2,470 | +0.01(+0.02%) |
May 27, 2015 | 39.23 | 39.25 | 39.21 | 39.22 | 2,974 | -0.05(-0.12%) |
May 26, 2015 | 39.27 | 39.36 | 39.27 | 39.27 | 4,147 | -0.18(-0.45%) |
May 22, 2015 | 39.44 | 39.44 | 39.44 | 39.44 | 309 | +0.17(+0.44%) |
May 21, 2015 | 39.38 | 39.38 | 39.16 | 39.27 | 2,684 | +0.04(+0.10%) |
May 20, 2015 | 39.14 | 39.27 | 39.14 | 39.23 | 1,739 | +0.04(+0.11%) |
May 19, 2015 | 39.26 | 39.26 | 39.19 | 39.19 | 990 | -0.11(-0.29%) |
May 18, 2015 | 39.16 | 39.30 | 39.11 | 39.30 | 5,229 | +0.10(+0.25%) |
May 15, 2015 | 39.32 | 40.59 | 39.20 | 39.20 | 5,966 | -0.02(-0.04%) |
May 14, 2015 | 39.38 | 39.40 | 39.22 | 39.22 | 5,687 | +0.01(+0.03%) |
May 13, 2015 | 38.83 | 39.55 | 38.83 | 39.20 | 10,196 | +0.11(+0.29%) |
May 12, 2015 | 39.10 | 39.11 | 38.92 | 39.09 | 13,016 | +0.02(+0.05%) |
May 11, 2015 | 39.27 | 39.27 | 39.07 | 39.07 | 4,016 | -0.10(-0.25%) |
May 08, 2015 | 39.19 | 39.20 | 39.11 | 39.17 | 3,784 | +0.03(+0.09%) |
May 07, 2015 | 39.29 | 39.29 | 39.05 | 39.13 | 18,552 | -0.00(-0.01%) |
May 06, 2015 | 39.39 | 39.39 | 39.07 | 39.14 | 6,059 | -0.11(-0.27%) |
May 05, 2015 | 39.32 | 39.32 | 39.22 | 39.24 | 8,983 | -0.09(-0.24%) |
May 04, 2015 | 39.36 | 40.03 | 39.22 | 39.34 | 12,249 | +0.04(+0.10%) |
May 01, 2015 | 39.46 | 39.46 | 39.09 | 39.30 | 7,004 | +0.05(+0.12%) |
Apr 30, 2015 | 39.38 | 39.57 | 39.17 | 39.25 | 7,582 | -0.04(-0.10%) |
Apr 29, 2015 | 39.42 | 39.50 | 39.27 | 39.29 | 5,393 | -0.15(-0.39%) |
Apr 28, 2015 | 39.45 | 39.49 | 39.24 | 39.44 | 17,133 | +0.15(+0.38%) |
Apr 27, 2015 | 39.50 | 39.50 | 39.09 | 39.30 | 4,968 | -0.01(-0.03%) |
Apr 24, 2015 | 39.30 | 39.37 | 39.24 | 39.31 | 4,372 | +0.15(+0.40%) |
Apr 23, 2015 | 39.50 | 39.50 | 39.15 | 39.15 | 7,351 | -0.19(-0.49%) |
Apr 22, 2015 | 39.17 | 39.36 | 39.17 | 39.35 | 2,678 | +0.03(+0.07%) |
Apr 21, 2015 | 39.24 | 39.41 | 39.24 | 39.32 | 3,823 | -0.10(-0.25%) |
Apr 20, 2015 | 39.30 | 39.41 | 39.20 | 39.41 | 2,801 | +0.19(+0.49%) |
Apr 17, 2015 | 39.33 | 39.35 | 39.11 | 39.22 | 16,057 | -0.41(-1.03%) |
Apr 16, 2015 | 39.58 | 39.78 | 39.12 | 39.63 | 9,894 | +0.13(+0.33%) |
Apr 15, 2015 | 39.51 | 39.51 | 39.45 | 39.50 | 1,238 | +0.10(+0.25%) |
Apr 14, 2015 | 39.27 | 39.41 | 39.19 | 39.41 | 6,803 | -0.07(-0.17%) |
Apr 13, 2015 | 39.24 | 39.51 | 39.24 | 39.47 | 3,617 | +0.05(+0.13%) |
Apr 10, 2015 | 39.27 | 39.59 | 39.27 | 39.42 | 3,102 | +0.11(+0.28%) |
Apr 09, 2015 | 39.57 | 39.57 | 39.31 | 39.31 | 4,929 | -0.12(-0.31%) |
Apr 08, 2015 | 39.54 | 39.58 | 39.25 | 39.43 | 7,497 | +0.08(+0.19%) |
Apr 07, 2015 | 39.31 | 39.65 | 39.30 | 39.36 | 10,314 | +0.14(+0.37%) |
Apr 06, 2015 | 39.43 | 39.68 | 39.08 | 39.21 | 13,803 | -0.28(-0.70%) |
Apr 02, 2015 | 39.43 | 39.49 | 39.49 | 39.49 | 24,788 | +0.33(+0.83%) |
Apr 01, 2015 | 39.16 | 39.16 | 39.05 | 39.16 | 11,919 | -0.14(-0.35%) |
Mar 31, 2015 | 39.33 | 39.59 | 39.16 | 39.30 | 4,749 | -0.06(-0.15%) |
Mar 30, 2015 | 39.34 | 39.40 | 39.11 | 39.36 | 4,116 | +0.04(+0.10%) |
Mar 27, 2015 | 39.30 | 39.72 | 39.12 | 39.32 | 7,329 | +0.01(+0.02%) |
Mar 26, 2015 | 39.24 | 39.42 | 39.13 | 39.31 | 14,921 | +0.03(+0.08%) |
Mar 25, 2015 | 39.14 | 39.49 | 39.14 | 39.28 | 2,865 | -0.13(-0.32%) |
Mar 24, 2015 | 39.27 | 39.41 | 39.27 | 39.41 | 9,157 | -0.09(-0.22%) |
Mar 23, 2015 | 39.13 | 39.60 | 39.11 | 39.49 | 7,053 | +0.05(+0.12%) |
Mar 20, 2015 | 39.31 | 39.44 | 39.29 | 39.44 | 4,665 | +0.40(+1.01%) |
Mar 19, 2015 | 39.34 | 39.34 | 39.04 | 39.05 | 17,685 | -0.13(-0.34%) |
Mar 18, 2015 | 39.23 | 39.23 | 38.98 | 39.18 | 2,799 | +0.04(+0.10%) |
Mar 17, 2015 | 39.29 | 39.29 | 39.03 | 39.14 | 6,373 | +0.10(+0.25%) |
Mar 16, 2015 | 39.03 | 39.11 | 39.03 | 39.05 | 1,261 | -0.20(-0.52%) |
Mar 13, 2015 | 39.11 | 39.25 | 39.11 | 39.25 | 3,479 | +0.21(+0.53%) |
Mar 12, 2015 | 39.40 | 39.40 | 38.89 | 39.04 | 11,767 | -0.09(-0.24%) |
Mar 11, 2015 | 39.30 | 39.30 | 39.09 | 39.14 | 5,824 | -0.15(-0.39%) |
Mar 10, 2015 | 39.36 | 39.36 | 39.29 | 39.29 | 3,695 | -0.07(-0.17%) |
Mar 09, 2015 | 39.29 | 39.38 | 39.29 | 39.35 | 1,768 | -0.15(-0.37%) |
Mar 06, 2015 | 39.68 | 39.68 | 39.31 | 39.50 | 5,591 | +0.07(+0.17%) |
Mar 05, 2015 | 39.33 | 39.43 | 39.33 | 39.43 | 1,840 | +0.12(+0.30%) |
Mar 04, 2015 | 39.09 | 39.33 | 39.07 | 39.32 | 3,858 | -0.01(-0.02%) |
Mar 03, 2015 | 39.14 | 39.33 | 39.14 | 39.33 | 4,685 | +0.12(+0.30%) |