Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.50 | 39.16 | 37.61 | 38.60 | 200,645 | -0.03(-0.09%) |
May 28, 2015 | 38.35 | 38.64 | 38.15 | 38.63 | 130,631 | +0.07(+0.18%) |
May 27, 2015 | 38.12 | 38.82 | 37.80 | 38.57 | 85,685 | +0.48(+1.27%) |
May 26, 2015 | 38.57 | 38.88 | 37.50 | 38.08 | 119,870 | -0.70(-1.80%) |
May 22, 2015 | 39.33 | 38.78 | 38.78 | 38.78 | 111,056 | -0.54(-1.36%) |
May 21, 2015 | 39.39 | 39.70 | 39.07 | 39.32 | 113,754 | -0.27(-0.68%) |
May 20, 2015 | 39.20 | 39.66 | 39.20 | 39.58 | 82,582 | +0.36(+0.92%) |
May 19, 2015 | 40.01 | 40.01 | 38.69 | 39.22 | 161,830 | -0.79(-1.99%) |
May 18, 2015 | 39.35 | 40.32 | 39.20 | 40.02 | 120,620 | +0.67(+1.71%) |
May 15, 2015 | 39.58 | 39.73 | 38.69 | 39.34 | 148,070 | -0.16(-0.39%) |
May 14, 2015 | 39.02 | 39.51 | 38.71 | 39.50 | 129,151 | +0.83(+2.14%) |
May 13, 2015 | 38.85 | 39.64 | 38.44 | 38.67 | 129,681 | +0.29(+0.74%) |
May 12, 2015 | 38.40 | 38.71 | 37.61 | 38.38 | 140,377 | -0.06(-0.16%) |
May 11, 2015 | 39.19 | 39.54 | 38.42 | 38.44 | 104,523 | -0.69(-1.77%) |
May 08, 2015 | 39.32 | 39.58 | 38.88 | 39.13 | 109,152 | +0.38(+0.98%) |
May 07, 2015 | 38.25 | 39.01 | 38.16 | 38.76 | 98,733 | +0.44(+1.15%) |
May 06, 2015 | 38.84 | 39.20 | 37.87 | 38.31 | 187,215 | -0.46(-1.18%) |
May 05, 2015 | 38.57 | 38.96 | 38.35 | 38.77 | 288,480 | +0.17(+0.45%) |
May 04, 2015 | 38.86 | 39.18 | 38.54 | 38.60 | 155,555 | -0.21(-0.53%) |
May 01, 2015 | 39.61 | 40.14 | 38.75 | 38.81 | 152,221 | -0.69(-1.75%) |
Apr 30, 2015 | 40.36 | 40.71 | 39.20 | 39.50 | 224,363 | -1.37(-3.36%) |
Apr 29, 2015 | 41.64 | 41.76 | 40.56 | 40.87 | 225,678 | -0.17(-0.42%) |
Apr 28, 2015 | 39.03 | 41.21 | 38.43 | 41.04 | 331,136 | -1.44(-3.39%) |
Apr 27, 2015 | 42.79 | 43.25 | 42.04 | 42.49 | 151,991 | -0.25(-0.59%) |
Apr 24, 2015 | 43.68 | 43.72 | 42.58 | 42.74 | 146,766 | -0.52(-1.20%) |
Apr 23, 2015 | 43.56 | 43.99 | 42.84 | 43.25 | 150,224 | -0.51(-1.16%) |
Apr 22, 2015 | 44.40 | 44.47 | 43.21 | 43.76 | 128,054 | -0.57(-1.29%) |
Apr 21, 2015 | 44.48 | 44.90 | 44.02 | 44.33 | 97,543 | +0.16(+0.37%) |
Apr 20, 2015 | 44.20 | 45.08 | 43.81 | 44.17 | 136,305 | +0.22(+0.51%) |
Apr 17, 2015 | 44.64 | 44.76 | 43.53 | 43.94 | 127,270 | -1.27(-2.81%) |
Apr 16, 2015 | 45.05 | 45.30 | 44.74 | 45.21 | 96,718 | +0.12(+0.27%) |
Apr 15, 2015 | 44.48 | 45.41 | 44.48 | 45.09 | 117,066 | +1.04(+2.35%) |
Apr 14, 2015 | 44.56 | 44.82 | 43.61 | 44.06 | 84,356 | -0.41(-0.91%) |
Apr 13, 2015 | 43.95 | 44.55 | 43.95 | 44.46 | 108,790 | +0.17(+0.39%) |
Apr 10, 2015 | 44.71 | 44.72 | 44.01 | 44.29 | 107,069 | -0.15(-0.33%) |
Apr 09, 2015 | 44.32 | 44.50 | 43.43 | 44.44 | 102,581 | +0.20(+0.45%) |
Apr 08, 2015 | 44.13 | 44.30 | 43.68 | 44.24 | 105,460 | +0.28(+0.65%) |
Apr 07, 2015 | 44.61 | 44.90 | 43.95 | 43.95 | 79,907 | -0.77(-1.72%) |
Apr 06, 2015 | 42.37 | 44.77 | 42.37 | 44.72 | 198,756 | +2.08(+4.88%) |
Apr 02, 2015 | 42.84 | 42.64 | 42.64 | 42.64 | 100,170 | -0.41(-0.96%) |
Apr 01, 2015 | 42.86 | 43.34 | 42.24 | 43.06 | 146,010 | -0.02(-0.04%) |
Mar 31, 2015 | 43.25 | 43.47 | 42.11 | 43.07 | 239,417 | -0.41(-0.95%) |
Mar 30, 2015 | 42.95 | 43.75 | 42.84 | 43.49 | 78,904 | +0.77(+1.80%) |
Mar 27, 2015 | 42.38 | 42.91 | 41.95 | 42.72 | 104,603 | +0.27(+0.63%) |
Mar 26, 2015 | 42.60 | 42.97 | 42.26 | 42.45 | 105,172 | -0.22(-0.53%) |
Mar 25, 2015 | 44.22 | 44.22 | 42.62 | 42.68 | 137,909 | -1.49(-3.38%) |
Mar 24, 2015 | 44.26 | 44.85 | 43.93 | 44.17 | 128,447 | -0.15(-0.33%) |
Mar 23, 2015 | 44.22 | 44.47 | 43.87 | 44.32 | 118,706 | +0.12(+0.27%) |
Mar 20, 2015 | 43.25 | 44.28 | 43.18 | 44.20 | 327,765 | +1.23(+2.87%) |
Mar 19, 2015 | 43.08 | 43.53 | 42.68 | 42.96 | 63,629 | -0.18(-0.42%) |
Mar 18, 2015 | 42.92 | 43.45 | 42.51 | 43.14 | 140,733 | +0.16(+0.36%) |
Mar 17, 2015 | 41.16 | 43.28 | 41.16 | 42.99 | 227,013 | +1.63(+3.95%) |
Mar 16, 2015 | 41.72 | 41.95 | 40.81 | 41.35 | 294,697 | -0.03(-0.06%) |
Mar 13, 2015 | 43.12 | 43.56 | 41.29 | 41.38 | 229,410 | -1.66(-3.85%) |
Mar 12, 2015 | 43.17 | 44.11 | 42.97 | 43.04 | 258,433 | +0.24(+0.57%) |
Mar 11, 2015 | 42.31 | 42.85 | 41.92 | 42.80 | 144,037 | +0.48(+1.14%) |
Mar 10, 2015 | 42.08 | 42.75 | 41.59 | 42.31 | 194,079 | -0.17(-0.41%) |
Mar 09, 2015 | 40.73 | 43.04 | 40.73 | 42.49 | 198,966 | +2.01(+4.97%) |
Mar 06, 2015 | 40.87 | 41.14 | 39.92 | 40.47 | 162,662 | -0.55(-1.35%) |
Mar 05, 2015 | 42.17 | 42.48 | 40.76 | 41.03 | 138,101 | -1.15(-2.72%) |
Mar 04, 2015 | 42.80 | 43.03 | 42.09 | 42.17 | 186,815 | -0.75(-1.75%) |
Mar 03, 2015 | 43.08 | 43.23 | 42.70 | 42.93 | 87,773 | -0.41(-0.94%) |