Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.56 | 39.59 | 38.45 | 38.53 | 388,132 | -0.80(-2.03%) |
May 28, 2015 | 39.23 | 39.35 | 38.90 | 39.33 | 213,625 | -0.44(-1.12%) |
May 27, 2015 | 38.97 | 39.79 | 38.79 | 39.77 | 171,015 | +0.59(+1.51%) |
May 26, 2015 | 39.95 | 39.97 | 39.00 | 39.18 | 476,648 | -1.69(-4.13%) |
May 22, 2015 | 40.99 | 40.87 | 40.87 | 40.87 | 574,269 | -0.54(-1.29%) |
May 21, 2015 | 41.65 | 41.65 | 41.17 | 41.40 | 179,182 | -0.67(-1.59%) |
May 20, 2015 | 41.91 | 42.28 | 41.91 | 42.07 | 344,340 | -0.12(-0.27%) |
May 19, 2015 | 42.18 | 42.38 | 41.97 | 42.19 | 299,716 | -0.26(-0.60%) |
May 18, 2015 | 42.43 | 42.62 | 42.29 | 42.44 | 946,260 | +0.21(+0.49%) |
May 15, 2015 | 41.75 | 42.24 | 41.68 | 42.24 | 221,868 | +0.37(+0.88%) |
May 14, 2015 | 41.61 | 41.95 | 41.47 | 41.87 | 479,805 | +1.34(+3.31%) |
May 13, 2015 | 40.56 | 40.84 | 40.42 | 40.52 | 546,719 | +0.79(+1.99%) |
May 12, 2015 | 39.23 | 39.82 | 38.97 | 39.73 | 600,241 | +0.84(+2.16%) |
May 11, 2015 | 39.06 | 39.26 | 38.69 | 38.89 | 196,503 | +0.07(+0.19%) |
May 08, 2015 | 38.69 | 39.29 | 38.64 | 38.82 | 585,700 | +0.54(+1.40%) |
May 07, 2015 | 38.09 | 38.40 | 37.89 | 38.28 | 506,379 | +0.51(+1.35%) |
May 06, 2015 | 38.01 | 38.15 | 37.72 | 37.77 | 231,488 | -0.24(-0.63%) |
May 05, 2015 | 38.43 | 38.48 | 37.79 | 38.01 | 831,149 | -0.46(-1.20%) |
May 04, 2015 | 38.28 | 38.56 | 38.04 | 38.47 | 858,615 | -0.08(-0.21%) |
May 01, 2015 | 38.57 | 38.63 | 38.25 | 38.56 | 182,467 | -0.06(-0.15%) |
Apr 30, 2015 | 39.09 | 39.24 | 38.61 | 38.61 | 304,948 | -1.27(-3.18%) |
Apr 29, 2015 | 40.07 | 40.30 | 39.88 | 39.88 | 316,860 | -0.27(-0.68%) |
Apr 28, 2015 | 39.82 | 40.29 | 39.77 | 40.15 | 185,518 | +0.35(+0.89%) |
Apr 27, 2015 | 39.41 | 39.88 | 39.24 | 39.80 | 307,976 | +0.91(+2.35%) |
Apr 24, 2015 | 38.60 | 38.98 | 38.47 | 38.88 | 191,006 | +0.26(+0.66%) |
Apr 23, 2015 | 38.08 | 38.70 | 38.00 | 38.63 | 190,207 | +0.39(+1.01%) |
Apr 22, 2015 | 38.14 | 38.31 | 38.03 | 38.24 | 235,982 | -0.36(-0.94%) |
Apr 21, 2015 | 38.35 | 38.88 | 38.05 | 38.60 | 452,366 | +0.99(+2.63%) |
Apr 20, 2015 | 37.51 | 37.66 | 37.46 | 37.62 | 261,816 | -0.45(-1.19%) |
Apr 17, 2015 | 37.81 | 38.15 | 37.65 | 38.07 | 518,036 | +0.14(+0.37%) |
Apr 16, 2015 | 37.81 | 38.15 | 37.52 | 37.93 | 830,296 | +0.68(+1.83%) |
Apr 15, 2015 | 37.28 | 37.53 | 36.80 | 37.25 | 583,518 | -0.71(-1.87%) |
Apr 14, 2015 | 37.89 | 38.27 | 37.69 | 37.95 | 255,690 | +0.32(+0.85%) |
Apr 13, 2015 | 38.23 | 38.41 | 37.61 | 37.63 | 321,771 | -1.50(-3.83%) |
Apr 10, 2015 | 38.79 | 39.15 | 38.78 | 39.13 | 175,455 | -0.32(-0.81%) |
Apr 09, 2015 | 39.74 | 39.91 | 39.33 | 39.45 | 521,694 | +0.05(+0.13%) |
Apr 08, 2015 | 39.40 | 39.70 | 39.21 | 39.40 | 383,328 | +0.25(+0.63%) |
Apr 07, 2015 | 39.48 | 39.65 | 39.14 | 39.16 | 317,327 | -0.97(-2.42%) |
Apr 06, 2015 | 39.78 | 40.38 | 39.64 | 40.13 | 1,030,501 | +1.19(+3.07%) |
Apr 02, 2015 | 38.71 | 38.93 | 38.93 | 38.93 | 326,731 | +0.71(+1.85%) |
Apr 01, 2015 | 38.18 | 38.46 | 38.00 | 38.23 | 404,187 | +0.02(+0.06%) |
Mar 31, 2015 | 37.90 | 38.36 | 37.80 | 38.20 | 526,263 | -0.47(-1.21%) |
Mar 30, 2015 | 38.32 | 38.74 | 38.32 | 38.67 | 253,022 | +0.82(+2.15%) |
Mar 27, 2015 | 37.99 | 38.08 | 37.77 | 37.86 | 219,795 | -0.27(-0.71%) |
Mar 26, 2015 | 38.27 | 38.54 | 37.89 | 38.13 | 336,291 | -0.54(-1.38%) |
Mar 25, 2015 | 39.63 | 39.92 | 38.62 | 38.66 | 382,915 | -0.74(-1.88%) |
Mar 24, 2015 | 39.21 | 39.43 | 39.02 | 39.40 | 340,694 | -0.82(-2.05%) |
Mar 23, 2015 | 40.01 | 40.38 | 39.80 | 40.23 | 327,491 | +1.07(+2.73%) |
Mar 20, 2015 | 38.78 | 39.37 | 38.53 | 39.16 | 427,123 | +1.01(+2.65%) |
Mar 19, 2015 | 38.28 | 38.65 | 37.97 | 38.14 | 760,732 | -0.38(-0.98%) |
Mar 18, 2015 | 37.37 | 38.79 | 37.11 | 38.52 | 870,398 | +1.05(+2.79%) |
Mar 17, 2015 | 37.12 | 37.63 | 37.10 | 37.48 | 691,038 | +1.05(+2.89%) |
Mar 16, 2015 | 36.55 | 36.56 | 35.99 | 36.42 | 333,648 | +0.90(+2.53%) |
Mar 13, 2015 | 35.62 | 35.82 | 35.31 | 35.53 | 622,882 | -1.23(-3.34%) |
Mar 12, 2015 | 36.69 | 36.96 | 36.44 | 36.75 | 896,334 | +0.26(+0.70%) |
Mar 11, 2015 | 35.94 | 36.70 | 35.64 | 36.50 | 536,802 | +0.44(+1.21%) |
Mar 10, 2015 | 36.51 | 36.62 | 36.03 | 36.06 | 1,174,048 | -1.62(-4.30%) |
Mar 09, 2015 | 37.81 | 37.98 | 37.58 | 37.68 | 405,985 | +0.55(+1.49%) |
Mar 06, 2015 | 37.25 | 37.45 | 36.77 | 37.13 | 967,063 | -0.27(-0.73%) |
Mar 05, 2015 | 37.96 | 38.25 | 37.07 | 37.40 | 1,399,808 | -1.37(-3.53%) |
Mar 04, 2015 | 39.66 | 40.48 | 38.67 | 38.77 | 1,542,567 | -1.71(-4.23%) |
Mar 03, 2015 | 40.62 | 40.75 | 40.47 | 40.48 | 470,186 | -0.42(-1.03%) |