Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.76 | 37.95 | 37.62 | 37.82 | 165,278 | +0.01(+0.02%) |
May 28, 2015 | 37.59 | 37.93 | 37.54 | 37.81 | 134,158 | +0.02(+0.05%) |
May 27, 2015 | 37.54 | 37.90 | 37.34 | 37.80 | 146,315 | +0.26(+0.69%) |
May 26, 2015 | 37.86 | 37.86 | 37.30 | 37.53 | 133,384 | -0.53(-1.39%) |
May 22, 2015 | 38.45 | 38.06 | 38.06 | 38.06 | 90,627 | -0.41(-1.07%) |
May 21, 2015 | 38.67 | 38.73 | 38.22 | 38.48 | 114,440 | -0.23(-0.60%) |
May 20, 2015 | 38.55 | 38.93 | 38.29 | 38.71 | 196,151 | +0.24(+0.63%) |
May 19, 2015 | 38.02 | 38.54 | 37.83 | 38.47 | 200,998 | +0.40(+1.06%) |
May 18, 2015 | 37.78 | 38.17 | 37.59 | 38.06 | 128,345 | +0.26(+0.69%) |
May 15, 2015 | 37.98 | 37.99 | 37.55 | 37.80 | 126,329 | -0.13(-0.36%) |
May 14, 2015 | 37.51 | 38.02 | 37.19 | 37.94 | 167,953 | +0.68(+1.83%) |
May 13, 2015 | 37.53 | 37.62 | 37.04 | 37.26 | 206,753 | -0.22(-0.60%) |
May 12, 2015 | 38.06 | 38.07 | 37.14 | 37.48 | 192,326 | -0.79(-2.07%) |
May 11, 2015 | 37.43 | 38.43 | 37.36 | 38.27 | 407,048 | +0.93(+2.50%) |
May 08, 2015 | 38.60 | 38.60 | 36.40 | 37.34 | 904,903 | -0.73(-1.91%) |
May 07, 2015 | 37.90 | 38.42 | 37.84 | 38.06 | 165,297 | +0.06(+0.17%) |
May 06, 2015 | 38.08 | 38.09 | 37.71 | 38.00 | 183,527 | +0.12(+0.31%) |
May 05, 2015 | 37.81 | 38.41 | 37.73 | 37.89 | 354,462 | -0.04(-0.12%) |
May 04, 2015 | 37.49 | 38.21 | 37.49 | 37.93 | 247,713 | +0.46(+1.22%) |
May 01, 2015 | 37.65 | 38.06 | 37.47 | 37.47 | 218,342 | -0.04(-0.12%) |
Apr 30, 2015 | 37.92 | 38.22 | 37.36 | 37.52 | 374,164 | -0.57(-1.51%) |
Apr 29, 2015 | 38.40 | 38.58 | 37.98 | 38.09 | 102,814 | -0.52(-1.35%) |
Apr 28, 2015 | 38.28 | 38.68 | 38.15 | 38.61 | 183,973 | +0.36(+0.94%) |
Apr 27, 2015 | 38.50 | 38.85 | 38.14 | 38.25 | 191,457 | -0.06(-0.16%) |
Apr 24, 2015 | 37.97 | 38.37 | 37.71 | 38.32 | 194,843 | +0.36(+0.95%) |
Apr 23, 2015 | 37.61 | 38.10 | 37.56 | 37.96 | 222,481 | +0.26(+0.69%) |
Apr 22, 2015 | 37.95 | 38.08 | 37.53 | 37.70 | 198,760 | -0.30(-0.78%) |
Apr 21, 2015 | 38.23 | 38.43 | 37.81 | 37.99 | 194,529 | -0.21(-0.54%) |
Apr 20, 2015 | 38.24 | 38.47 | 38.01 | 38.20 | 280,124 | +0.15(+0.40%) |
Apr 17, 2015 | 38.29 | 38.45 | 37.67 | 38.05 | 480,129 | -1.01(-2.59%) |
Apr 16, 2015 | 39.36 | 39.36 | 39.00 | 39.06 | 152,558 | -0.33(-0.84%) |
Apr 15, 2015 | 39.18 | 39.55 | 39.14 | 39.39 | 223,350 | +0.27(+0.69%) |
Apr 14, 2015 | 39.01 | 39.16 | 38.72 | 39.12 | 150,484 | +0.13(+0.32%) |
Apr 13, 2015 | 39.08 | 39.41 | 38.96 | 39.00 | 125,958 | -0.06(-0.16%) |
Apr 10, 2015 | 38.53 | 39.58 | 38.53 | 39.06 | 250,782 | +0.52(+1.35%) |
Apr 09, 2015 | 37.98 | 38.61 | 37.91 | 38.54 | 203,335 | +0.55(+1.44%) |
Apr 08, 2015 | 38.33 | 38.49 | 37.95 | 37.99 | 201,017 | -0.25(-0.66%) |
Apr 07, 2015 | 38.47 | 38.63 | 37.92 | 38.24 | 215,263 | -0.28(-0.72%) |
Apr 06, 2015 | 38.16 | 38.92 | 38.09 | 38.52 | 244,046 | +0.22(+0.58%) |
Apr 02, 2015 | 38.43 | 38.30 | 38.30 | 38.30 | 232,398 | -0.19(-0.49%) |
Apr 01, 2015 | 38.41 | 38.73 | 38.02 | 38.49 | 387,219 | +0.10(+0.26%) |
Mar 31, 2015 | 38.92 | 39.10 | 38.28 | 38.39 | 450,393 | -0.79(-2.01%) |
Mar 30, 2015 | 38.90 | 39.52 | 38.72 | 39.18 | 321,523 | +0.51(+1.32%) |
Mar 27, 2015 | 39.11 | 39.12 | 37.74 | 38.67 | 448,763 | -0.48(-1.24%) |
Mar 26, 2015 | 37.27 | 39.85 | 37.27 | 39.15 | 905,370 | +1.04(+2.73%) |
Mar 25, 2015 | 38.50 | 38.73 | 37.96 | 38.11 | 419,939 | -0.30(-0.79%) |
Mar 24, 2015 | 39.25 | 39.28 | 38.37 | 38.41 | 535,422 | -0.83(-2.12%) |
Mar 23, 2015 | 39.27 | 39.92 | 39.25 | 39.25 | 383,996 | +0.02(+0.05%) |
Mar 20, 2015 | 39.04 | 39.52 | 38.83 | 39.23 | 323,717 | +0.44(+1.13%) |
Mar 19, 2015 | 38.54 | 39.11 | 38.49 | 38.79 | 190,894 | +0.23(+0.60%) |
Mar 18, 2015 | 38.05 | 38.68 | 37.66 | 38.56 | 261,318 | +0.35(+0.91%) |
Mar 17, 2015 | 37.76 | 38.26 | 37.76 | 38.21 | 370,374 | +0.06(+0.16%) |
Mar 16, 2015 | 38.24 | 38.25 | 37.94 | 38.15 | 200,018 | +0.02(+0.05%) |
Mar 13, 2015 | 38.64 | 38.82 | 37.73 | 38.13 | 184,978 | -0.51(-1.32%) |
Mar 12, 2015 | 38.05 | 38.66 | 37.95 | 38.64 | 428,727 | +0.78(+2.06%) |
Mar 11, 2015 | 37.79 | 38.07 | 37.53 | 37.86 | 366,693 | +0.09(+0.24%) |
Mar 10, 2015 | 38.50 | 38.61 | 37.77 | 37.77 | 321,873 | -0.97(-2.50%) |
Mar 09, 2015 | 38.64 | 38.86 | 38.45 | 38.74 | 282,345 | +0.22(+0.58%) |
Mar 06, 2015 | 39.22 | 39.49 | 38.41 | 38.51 | 365,666 | -0.97(-2.45%) |
Mar 05, 2015 | 39.87 | 39.87 | 39.15 | 39.48 | 180,342 | -0.37(-0.92%) |
Mar 04, 2015 | 39.71 | 40.06 | 39.95 | 39.85 | 227,269 | -0.10(-0.25%) |
Mar 03, 2015 | 40.39 | 40.46 | 39.85 | 39.95 | 193,188 | -0.55(-1.35%) |