Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.87 | 40.00 | 39.09 | 39.71 | 184,638 | -0.16(-0.40%) |
May 28, 2015 | 39.79 | 40.07 | 39.42 | 39.87 | 488,243 | -0.08(-0.20%) |
May 27, 2015 | 39.25 | 40.00 | 38.91 | 39.95 | 162,477 | +0.83(+2.12%) |
May 26, 2015 | 39.74 | 39.74 | 38.91 | 39.12 | 170,416 | -0.82(-2.05%) |
May 22, 2015 | 39.59 | 39.94 | 39.94 | 39.94 | 163,200 | +0.36(+0.91%) |
May 21, 2015 | 39.64 | 39.79 | 39.34 | 39.58 | 204,671 | -0.06(-0.15%) |
May 20, 2015 | 39.68 | 40.00 | 39.43 | 39.64 | 269,793 | -0.12(-0.30%) |
May 19, 2015 | 39.38 | 39.96 | 39.36 | 39.76 | 429,018 | +0.24(+0.61%) |
May 18, 2015 | 38.33 | 39.66 | 38.23 | 39.52 | 253,478 | +1.02(+2.65%) |
May 15, 2015 | 38.48 | 38.86 | 38.25 | 38.50 | 222,180 | +0.12(+0.31%) |
May 14, 2015 | 38.64 | 38.64 | 38.20 | 38.38 | 219,607 | -0.08(-0.21%) |
May 13, 2015 | 38.78 | 38.84 | 37.89 | 38.46 | 294,344 | -0.16(-0.41%) |
May 12, 2015 | 38.87 | 38.87 | 38.24 | 38.62 | 282,857 | -0.28(-0.72%) |
May 11, 2015 | 39.00 | 39.07 | 38.65 | 38.90 | 396,756 | -0.03(-0.08%) |
May 08, 2015 | 41.72 | 41.72 | 38.32 | 38.93 | 693,568 | -2.11(-5.14%) |
May 07, 2015 | 40.22 | 41.62 | 40.22 | 41.04 | 288,055 | +0.75(+1.86%) |
May 06, 2015 | 40.18 | 40.88 | 39.79 | 40.29 | 270,793 | +0.13(+0.32%) |
May 05, 2015 | 40.61 | 40.83 | 39.95 | 40.16 | 252,829 | -0.45(-1.11%) |
May 04, 2015 | 40.26 | 40.97 | 40.26 | 40.61 | 170,718 | +0.33(+0.82%) |
May 01, 2015 | 40.63 | 40.79 | 40.08 | 40.28 | 118,626 | -0.16(-0.40%) |
Apr 30, 2015 | 41.38 | 41.63 | 40.18 | 40.44 | 186,218 | -1.31(-3.14%) |
Apr 29, 2015 | 41.62 | 42.00 | 41.39 | 41.75 | 107,876 | +0.05(+0.12%) |
Apr 28, 2015 | 41.28 | 42.04 | 41.28 | 41.70 | 158,741 | +0.52(+1.26%) |
Apr 27, 2015 | 41.93 | 42.14 | 41.02 | 41.18 | 218,173 | -0.52(-1.25%) |
Apr 24, 2015 | 42.05 | 42.25 | 41.50 | 41.70 | 164,939 | -0.08(-0.19%) |
Apr 23, 2015 | 41.08 | 41.95 | 41.01 | 41.78 | 193,594 | +0.60(+1.46%) |
Apr 22, 2015 | 41.32 | 41.52 | 40.96 | 41.18 | 135,247 | -0.19(-0.46%) |
Apr 21, 2015 | 42.01 | 42.03 | 41.33 | 41.37 | 106,893 | -0.52(-1.24%) |
Apr 20, 2015 | 41.89 | 42.12 | 41.49 | 41.89 | 136,406 | +0.18(+0.43%) |
Apr 17, 2015 | 41.57 | 41.93 | 41.29 | 41.71 | 129,060 | -0.19(-0.45%) |
Apr 16, 2015 | 41.91 | 42.18 | 41.77 | 41.90 | 91,705 | -0.10(-0.24%) |
Apr 15, 2015 | 41.80 | 42.20 | 41.64 | 42.00 | 244,593 | +0.02(+0.05%) |
Apr 14, 2015 | 41.83 | 42.00 | 41.67 | 41.98 | 206,477 | +0.22(+0.53%) |
Apr 13, 2015 | 41.73 | 41.95 | 41.44 | 41.76 | 185,710 | +0.06(+0.14%) |
Apr 10, 2015 | 41.75 | 41.95 | 41.64 | 41.70 | 196,541 | -0.07(-0.17%) |
Apr 09, 2015 | 41.90 | 42.26 | 41.20 | 41.77 | 181,602 | -0.12(-0.29%) |
Apr 08, 2015 | 41.94 | 42.30 | 41.48 | 41.89 | 76,387 | +0.04(+0.10%) |
Apr 07, 2015 | 42.11 | 42.31 | 41.79 | 41.85 | 137,729 | -0.35(-0.83%) |
Apr 06, 2015 | 41.81 | 42.45 | 41.81 | 42.20 | 118,787 | +0.39(+0.93%) |
Apr 02, 2015 | 41.82 | 41.81 | 41.81 | 41.81 | 96,900 | +0.06(+0.14%) |
Apr 01, 2015 | 41.58 | 42.13 | 41.25 | 41.75 | 194,036 | +0.16(+0.38%) |
Mar 31, 2015 | 41.76 | 42.17 | 41.40 | 41.59 | 102,775 | -0.32(-0.76%) |
Mar 30, 2015 | 42.16 | 42.96 | 41.63 | 41.91 | 130,902 | -0.19(-0.45%) |
Mar 27, 2015 | 41.73 | 42.10 | 41.57 | 42.10 | 107,341 | +0.27(+0.65%) |
Mar 26, 2015 | 41.82 | 41.89 | 41.82 | 41.83 | 152,832 | -0.12(-0.29%) |
Mar 25, 2015 | 42.90 | 43.07 | 41.93 | 41.95 | 181,871 | -1.05(-2.44%) |
Mar 24, 2015 | 43.24 | 43.30 | 42.72 | 43.00 | 135,928 | -0.21(-0.49%) |
Mar 23, 2015 | 43.20 | 44.25 | 43.18 | 43.21 | 182,800 | -0.45(-1.03%) |
Mar 20, 2015 | 42.66 | 43.93 | 42.65 | 43.66 | 280,088 | +1.17(+2.75%) |
Mar 19, 2015 | 41.76 | 42.51 | 41.58 | 42.49 | 110,553 | +0.67(+1.60%) |
Mar 18, 2015 | 41.66 | 41.95 | 41.00 | 41.82 | 100,348 | -0.05(-0.12%) |
Mar 17, 2015 | 41.57 | 42.05 | 41.25 | 41.87 | 182,228 | -0.04(-0.10%) |
Mar 16, 2015 | 42.42 | 42.51 | 41.81 | 41.91 | 246,453 | -0.35(-0.83%) |
Mar 13, 2015 | 41.67 | 42.34 | 41.27 | 42.26 | 188,119 | +0.44(+1.05%) |
Mar 12, 2015 | 40.63 | 41.84 | 40.63 | 41.82 | 397,244 | +1.32(+3.26%) |
Mar 11, 2015 | 40.02 | 40.55 | 39.67 | 40.50 | 162,502 | +0.40(+1.00%) |
Mar 10, 2015 | 40.80 | 40.80 | 39.89 | 40.10 | 222,535 | -1.20(-2.91%) |
Mar 09, 2015 | 40.07 | 41.58 | 39.84 | 41.30 | 261,546 | +1.26(+3.15%) |
Mar 06, 2015 | 39.64 | 40.23 | 39.27 | 40.04 | 153,128 | +0.23(+0.58%) |
Mar 05, 2015 | 39.32 | 39.95 | 38.65 | 39.81 | 237,403 | +0.65(+1.66%) |
Mar 04, 2015 | 39.50 | 39.80 | 39.08 | 39.16 | 166,116 | -0.50(-1.26%) |
Mar 03, 2015 | 39.75 | 40.33 | 39.62 | 39.66 | 138,303 | -0.10(-0.25%) |