Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.89 | 39.89 | 39.29 | 39.47 | 3,193,484 | -0.42(-1.05%) |
May 28, 2015 | 39.76 | 39.96 | 39.53 | 39.89 | 3,304,002 | -0.02(-0.05%) |
May 27, 2015 | 39.66 | 39.98 | 39.58 | 39.91 | 2,848,861 | +0.32(+0.81%) |
May 26, 2015 | 39.54 | 39.64 | 39.22 | 39.59 | 4,955,178 | +0.18(+0.46%) |
May 22, 2015 | 39.53 | 39.41 | 39.41 | 39.41 | 1,644,800 | -0.15(-0.38%) |
May 21, 2015 | 39.44 | 39.73 | 39.43 | 39.56 | 2,351,074 | -0.03(-0.08%) |
May 20, 2015 | 39.79 | 39.79 | 39.43 | 39.59 | 2,450,446 | -0.19(-0.48%) |
May 19, 2015 | 39.42 | 39.93 | 39.32 | 39.78 | 4,118,493 | +0.55(+1.40%) |
May 18, 2015 | 38.76 | 39.30 | 38.75 | 39.23 | 2,577,232 | +0.51(+1.32%) |
May 15, 2015 | 39.24 | 39.27 | 38.53 | 38.72 | 2,352,590 | -0.45(-1.15%) |
May 14, 2015 | 39.30 | 39.34 | 39.00 | 39.17 | 1,993,553 | +0.08(+0.20%) |
May 13, 2015 | 38.75 | 39.17 | 38.61 | 39.09 | 2,715,952 | -0.03(-0.08%) |
May 12, 2015 | 38.87 | 39.30 | 38.58 | 39.12 | 2,559,751 | +0.11(+0.28%) |
May 11, 2015 | 39.01 | 39.28 | 38.93 | 39.01 | 2,907,401 | -0.05(-0.13%) |
May 08, 2015 | 38.75 | 39.13 | 38.61 | 39.06 | 3,296,208 | +0.49(+1.27%) |
May 07, 2015 | 38.61 | 38.81 | 38.39 | 38.57 | 2,233,212 | -0.09(-0.23%) |
May 06, 2015 | 39.00 | 39.17 | 38.31 | 38.66 | 3,029,638 | -0.31(-0.80%) |
May 05, 2015 | 38.92 | 39.43 | 38.88 | 38.97 | 3,407,594 | -0.12(-0.31%) |
May 04, 2015 | 38.49 | 39.12 | 38.41 | 39.09 | 3,772,253 | +0.63(+1.64%) |
May 01, 2015 | 38.43 | 38.59 | 38.17 | 38.46 | 4,108,168 | +0.17(+0.44%) |
Apr 30, 2015 | 38.31 | 38.56 | 38.05 | 38.29 | 4,026,388 | -0.02(-0.05%) |
Apr 29, 2015 | 37.88 | 38.54 | 37.77 | 38.31 | 3,560,452 | +0.35(+0.92%) |
Apr 28, 2015 | 37.52 | 37.99 | 37.41 | 37.96 | 3,337,644 | +0.36(+0.96%) |
Apr 27, 2015 | 37.83 | 38.02 | 37.44 | 37.60 | 5,152,949 | -0.18(-0.48%) |
Apr 24, 2015 | 37.55 | 38.00 | 37.33 | 37.78 | 4,921,878 | -0.08(-0.21%) |
Apr 23, 2015 | 38.47 | 38.58 | 37.83 | 37.86 | 6,465,538 | -1.01(-2.60%) |
Apr 22, 2015 | 38.63 | 38.96 | 38.35 | 38.87 | 3,801,839 | +0.21(+0.54%) |
Apr 21, 2015 | 38.97 | 39.12 | 38.59 | 38.66 | 2,532,368 | -0.13(-0.34%) |
Apr 20, 2015 | 38.82 | 39.07 | 38.67 | 38.79 | 2,698,566 | +0.27(+0.70%) |
Apr 17, 2015 | 38.92 | 39.10 | 38.36 | 38.52 | 2,961,654 | -0.67(-1.71%) |
Apr 16, 2015 | 39.16 | 39.41 | 38.87 | 39.19 | 2,114,483 | -0.10(-0.25%) |
Apr 15, 2015 | 39.05 | 39.49 | 38.91 | 39.29 | 2,413,023 | +0.29(+0.74%) |
Apr 14, 2015 | 39.32 | 39.35 | 38.89 | 39.00 | 3,001,019 | -0.42(-1.07%) |
Apr 13, 2015 | 39.07 | 39.49 | 39.02 | 39.42 | 2,594,958 | +0.38(+0.97%) |
Apr 10, 2015 | 39.10 | 39.17 | 38.89 | 39.04 | 2,151,334 | -0.06(-0.15%) |
Apr 09, 2015 | 38.97 | 39.18 | 38.70 | 39.10 | 2,540,601 | +0.11(+0.28%) |
Apr 08, 2015 | 39.29 | 39.34 | 38.90 | 38.99 | 2,847,355 | -0.13(-0.33%) |
Apr 07, 2015 | 39.18 | 39.41 | 38.95 | 39.12 | 3,122,286 | -0.08(-0.20%) |
Apr 06, 2015 | 38.50 | 39.28 | 38.32 | 39.20 | 5,011,917 | +0.24(+0.62%) |
Apr 02, 2015 | 38.59 | 38.96 | 38.96 | 38.96 | 2,908,400 | +0.40(+1.04%) |
Apr 01, 2015 | 38.77 | 38.79 | 38.22 | 38.56 | 4,328,897 | -0.43(-1.10%) |
Mar 31, 2015 | 38.80 | 39.06 | 38.69 | 38.99 | 2,944,946 | -0.06(-0.15%) |
Mar 30, 2015 | 38.67 | 39.31 | 38.67 | 39.05 | 2,296,018 | +0.56(+1.45%) |
Mar 27, 2015 | 38.86 | 38.91 | 38.32 | 38.49 | 4,616,079 | -0.17(-0.44%) |
Mar 26, 2015 | 38.43 | 38.80 | 38.12 | 38.66 | 3,633,122 | +0.18(+0.47%) |
Mar 25, 2015 | 39.11 | 39.11 | 38.34 | 38.48 | 3,902,356 | -0.64(-1.64%) |
Mar 24, 2015 | 39.43 | 39.50 | 39.09 | 39.12 | 3,803,038 | -0.39(-0.99%) |
Mar 23, 2015 | 39.81 | 40.17 | 39.51 | 39.51 | 3,465,307 | -0.30(-0.75%) |
Mar 20, 2015 | 39.82 | 40.09 | 39.57 | 39.81 | 6,709,725 | +0.25(+0.63%) |
Mar 19, 2015 | 39.51 | 39.64 | 39.16 | 39.56 | 7,499,471 | -0.15(-0.38%) |
Mar 18, 2015 | 39.39 | 39.80 | 39.32 | 39.71 | 6,753,584 | +0.26(+0.66%) |
Mar 17, 2015 | 38.95 | 39.46 | 38.86 | 39.45 | 4,375,062 | +0.22(+0.56%) |
Mar 16, 2015 | 39.03 | 39.27 | 38.79 | 39.23 | 3,000,143 | +0.32(+0.82%) |
Mar 13, 2015 | 39.00 | 39.13 | 38.44 | 38.91 | 4,371,960 | -0.08(-0.21%) |
Mar 12, 2015 | 38.36 | 39.06 | 37.98 | 38.99 | 5,144,947 | +1.02(+2.69%) |
Mar 11, 2015 | 37.68 | 38.20 | 37.62 | 37.97 | 3,481,466 | +0.40(+1.06%) |
Mar 10, 2015 | 37.99 | 38.12 | 37.57 | 37.57 | 3,094,042 | -1.00(-2.59%) |
Mar 09, 2015 | 38.46 | 38.68 | 38.30 | 38.57 | 2,532,117 | +0.11(+0.29%) |
Mar 06, 2015 | 38.22 | 39.00 | 38.14 | 38.46 | 4,898,522 | +0.49(+1.29%) |
Mar 05, 2015 | 37.75 | 38.01 | 37.54 | 37.97 | 2,200,285 | +0.16(+0.42%) |
Mar 04, 2015 | 37.97 | 38.00 | 37.73 | 37.81 | 2,889,912 | -0.36(-0.94%) |
Mar 03, 2015 | 38.21 | 38.39 | 38.11 | 38.17 | 2,815,232 | -0.23(-0.60%) |