Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.41 | 38.50 | 38.21 | 38.38 | 45,360 | +0.13(+0.34%) |
May 28, 2015 | 38.03 | 38.36 | 37.80 | 38.25 | 40,252 | +0.08(+0.21%) |
May 27, 2015 | 38.06 | 38.19 | 38.06 | 38.17 | 4,132 | -0.09(-0.24%) |
May 26, 2015 | 38.25 | 38.36 | 38.07 | 38.26 | 51,823 | -1.11(-2.83%) |
May 22, 2015 | 39.23 | 39.37 | 39.37 | 39.37 | 24,100 | -0.10(-0.24%) |
May 21, 2015 | 39.27 | 39.53 | 39.25 | 39.47 | 12,471 | -0.18(-0.45%) |
May 20, 2015 | 39.58 | 39.79 | 39.50 | 39.65 | 19,227 | +0.12(+0.30%) |
May 19, 2015 | 39.97 | 40.09 | 39.42 | 39.53 | 14,049 | -1.19(-2.92%) |
May 18, 2015 | 40.93 | 40.93 | 40.49 | 40.72 | 40,941 | -0.03(-0.07%) |
May 15, 2015 | 40.13 | 40.83 | 39.99 | 40.75 | 23,899 | +0.27(+0.67%) |
May 14, 2015 | 40.60 | 40.83 | 40.39 | 40.48 | 41,488 | +0.49(+1.23%) |
May 13, 2015 | 39.42 | 40.30 | 39.42 | 39.99 | 92,533 | +1.42(+3.68%) |
May 12, 2015 | 38.41 | 38.69 | 38.36 | 38.57 | 11,838 | +0.53(+1.39%) |
May 11, 2015 | 38.34 | 38.42 | 37.71 | 38.04 | 6,691 | -0.30(-0.78%) |
May 08, 2015 | 38.41 | 38.47 | 38.05 | 38.34 | 13,008 | +0.41(+1.07%) |
May 07, 2015 | 38.11 | 38.27 | 37.89 | 37.93 | 13,944 | -0.55(-1.42%) |
May 06, 2015 | 38.80 | 38.80 | 38.33 | 38.48 | 11,273 | -0.12(-0.31%) |
May 05, 2015 | 38.86 | 39.05 | 38.59 | 38.60 | 10,388 | +0.23(+0.60%) |
May 04, 2015 | 38.39 | 38.59 | 38.25 | 38.37 | 28,274 | +0.59(+1.56%) |
May 01, 2015 | 37.29 | 37.78 | 37.23 | 37.78 | 27,110 | -0.16(-0.42%) |
Apr 30, 2015 | 38.13 | 38.25 | 37.62 | 37.94 | 44,287 | -1.42(-3.60%) |
Apr 29, 2015 | 39.80 | 39.91 | 39.16 | 39.36 | 28,497 | -0.53(-1.34%) |
Apr 28, 2015 | 39.13 | 40.09 | 39.13 | 39.89 | 43,281 | +0.68(+1.73%) |
Apr 27, 2015 | 38.19 | 39.63 | 38.19 | 39.21 | 65,517 | +1.44(+3.81%) |
Apr 24, 2015 | 38.28 | 38.30 | 37.56 | 37.77 | 24,186 | -1.03(-2.66%) |
Apr 23, 2015 | 38.23 | 38.97 | 38.23 | 38.80 | 15,768 | +0.56(+1.47%) |
Apr 22, 2015 | 38.86 | 38.96 | 38.20 | 38.24 | 20,030 | -0.99(-2.52%) |
Apr 21, 2015 | 38.83 | 39.40 | 38.82 | 39.23 | 9,000 | +0.40(+1.03%) |
Apr 20, 2015 | 38.99 | 38.99 | 38.60 | 38.83 | 10,801 | -0.58(-1.47%) |
Apr 17, 2015 | 39.39 | 39.52 | 39.30 | 39.41 | 5,731 | +0.40(+1.03%) |
Apr 16, 2015 | 39.45 | 39.56 | 38.90 | 39.01 | 21,390 | -0.27(-0.69%) |
Apr 15, 2015 | 38.82 | 39.42 | 38.77 | 39.28 | 17,071 | +0.59(+1.53%) |
Apr 14, 2015 | 38.98 | 38.98 | 38.61 | 38.69 | 10,830 | -0.46(-1.18%) |
Apr 13, 2015 | 39.36 | 39.36 | 38.92 | 39.15 | 17,440 | -0.52(-1.31%) |
Apr 10, 2015 | 39.73 | 39.85 | 39.48 | 39.67 | 28,779 | +0.83(+2.14%) |
Apr 09, 2015 | 38.92 | 38.95 | 38.73 | 38.84 | 14,568 | -0.52(-1.32%) |
Apr 08, 2015 | 39.87 | 39.87 | 39.02 | 39.36 | 32,718 | -0.54(-1.35%) |
Apr 07, 2015 | 40.04 | 40.16 | 39.70 | 39.90 | 31,419 | -0.32(-0.80%) |
Apr 06, 2015 | 40.63 | 40.78 | 40.15 | 40.22 | 34,088 | +0.95(+2.42%) |
Apr 02, 2015 | 39.38 | 39.27 | 39.27 | 39.27 | 18,800 | -0.22(-0.56%) |
Apr 01, 2015 | 38.76 | 39.79 | 38.76 | 39.49 | 38,173 | +1.35(+3.54%) |
Mar 31, 2015 | 38.41 | 38.62 | 38.01 | 38.14 | 15,088 | -0.21(-0.55%) |
Mar 30, 2015 | 38.32 | 38.45 | 38.13 | 38.35 | 29,190 | -0.73(-1.87%) |
Mar 27, 2015 | 39.31 | 39.32 | 38.82 | 39.08 | 16,707 | -0.36(-0.91%) |
Mar 26, 2015 | 39.59 | 39.69 | 39.40 | 39.44 | 60,250 | +0.47(+1.19%) |
Mar 25, 2015 | 39.15 | 39.23 | 38.93 | 38.97 | 48,060 | +0.18(+0.48%) |
Mar 24, 2015 | 38.70 | 38.86 | 38.32 | 38.79 | 25,092 | +0.10(+0.26%) |
Mar 23, 2015 | 38.30 | 38.70 | 38.11 | 38.69 | 27,982 | +0.61(+1.60%) |
Mar 20, 2015 | 37.70 | 38.49 | 37.58 | 38.08 | 61,914 | +0.77(+2.06%) |
Mar 19, 2015 | 37.12 | 37.49 | 36.94 | 37.31 | 32,344 | -0.05(-0.13%) |
Mar 18, 2015 | 36.02 | 37.50 | 35.98 | 37.36 | 23,164 | +1.38(+3.84%) |
Mar 17, 2015 | 35.70 | 36.58 | 35.69 | 35.98 | 26,214 | -0.47(-1.29%) |
Mar 16, 2015 | 36.51 | 36.53 | 36.04 | 36.45 | 29,258 | +0.07(+0.19%) |
Mar 13, 2015 | 36.53 | 36.72 | 36.20 | 36.38 | 18,726 | +0.06(+0.17%) |
Mar 12, 2015 | 36.64 | 36.65 | 36.00 | 36.32 | 28,904 | -0.05(-0.14%) |
Mar 11, 2015 | 36.65 | 36.65 | 36.00 | 36.37 | 68,416 | -0.37(-1.01%) |
Mar 10, 2015 | 37.16 | 37.38 | 36.71 | 36.74 | 35,661 | -0.38(-1.02%) |
Mar 09, 2015 | 37.43 | 37.57 | 37.11 | 37.12 | 17,247 | +0.00(+0.00%) |
Mar 06, 2015 | 37.98 | 38.01 | 36.94 | 37.12 | 97,764 | -2.10(-5.35%) |
Mar 05, 2015 | 39.50 | 39.94 | 39.09 | 39.22 | 13,278 | -0.09(-0.23%) |
Mar 04, 2015 | 39.64 | 39.48 | 39.25 | 39.31 | 12,803 | -0.17(-0.43%) |
Mar 03, 2015 | 40.22 | 40.26 | 39.47 | 39.48 | 15,002 | -0.17(-0.43%) |