Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.08 | 39.22 | 39.08 | 39.17 | 1,492 | -0.06(-0.14%) |
May 28, 2015 | 39.30 | 39.30 | 39.21 | 39.23 | 2,470 | +0.01(+0.02%) |
May 27, 2015 | 39.23 | 39.25 | 39.21 | 39.22 | 2,974 | -0.05(-0.12%) |
May 26, 2015 | 39.27 | 39.36 | 39.27 | 39.27 | 4,147 | -0.18(-0.45%) |
May 22, 2015 | 39.44 | 39.44 | 39.44 | 39.44 | 309 | +0.17(+0.44%) |
May 21, 2015 | 39.38 | 39.38 | 39.16 | 39.27 | 2,684 | +0.04(+0.10%) |
May 20, 2015 | 39.14 | 39.27 | 39.14 | 39.23 | 1,739 | +0.04(+0.11%) |
May 19, 2015 | 39.26 | 39.26 | 39.19 | 39.19 | 990 | -0.11(-0.29%) |
May 18, 2015 | 39.16 | 39.30 | 39.11 | 39.30 | 5,229 | +0.10(+0.25%) |
May 15, 2015 | 39.32 | 40.59 | 39.20 | 39.20 | 5,966 | -0.02(-0.04%) |
May 14, 2015 | 39.38 | 39.40 | 39.22 | 39.22 | 5,687 | +0.01(+0.03%) |
May 13, 2015 | 38.83 | 39.55 | 38.83 | 39.20 | 10,196 | +0.11(+0.29%) |
May 12, 2015 | 39.10 | 39.11 | 38.92 | 39.09 | 13,016 | +0.02(+0.05%) |
May 11, 2015 | 39.27 | 39.27 | 39.07 | 39.07 | 4,016 | -0.10(-0.25%) |
May 08, 2015 | 39.19 | 39.20 | 39.11 | 39.17 | 3,784 | +0.03(+0.09%) |
May 07, 2015 | 39.29 | 39.29 | 39.05 | 39.13 | 18,552 | -0.00(-0.01%) |
May 06, 2015 | 39.39 | 39.39 | 39.07 | 39.14 | 6,059 | -0.11(-0.27%) |
May 05, 2015 | 39.32 | 39.32 | 39.22 | 39.24 | 8,983 | -0.09(-0.24%) |
May 04, 2015 | 39.36 | 40.03 | 39.22 | 39.34 | 12,249 | +0.04(+0.10%) |
May 01, 2015 | 39.46 | 39.46 | 39.09 | 39.30 | 7,004 | +0.05(+0.12%) |
Apr 30, 2015 | 39.38 | 39.57 | 39.17 | 39.25 | 7,582 | -0.04(-0.10%) |
Apr 29, 2015 | 39.42 | 39.50 | 39.27 | 39.29 | 5,393 | -0.15(-0.39%) |
Apr 28, 2015 | 39.45 | 39.49 | 39.24 | 39.44 | 17,133 | +0.15(+0.38%) |
Apr 27, 2015 | 39.50 | 39.50 | 39.09 | 39.30 | 4,968 | -0.01(-0.03%) |
Apr 24, 2015 | 39.30 | 39.37 | 39.24 | 39.31 | 4,372 | +0.15(+0.40%) |
Apr 23, 2015 | 39.50 | 39.50 | 39.15 | 39.15 | 7,351 | -0.19(-0.49%) |
Apr 22, 2015 | 39.17 | 39.36 | 39.17 | 39.35 | 2,678 | +0.03(+0.07%) |
Apr 21, 2015 | 39.24 | 39.41 | 39.24 | 39.32 | 3,823 | -0.10(-0.25%) |
Apr 20, 2015 | 39.30 | 39.41 | 39.20 | 39.41 | 2,801 | +0.19(+0.49%) |
Apr 17, 2015 | 39.33 | 39.35 | 39.11 | 39.22 | 16,057 | -0.41(-1.03%) |
Apr 16, 2015 | 39.58 | 39.78 | 39.12 | 39.63 | 9,894 | +0.13(+0.33%) |
Apr 15, 2015 | 39.51 | 39.51 | 39.45 | 39.50 | 1,238 | +0.10(+0.25%) |
Apr 14, 2015 | 39.27 | 39.41 | 39.19 | 39.41 | 6,803 | -0.07(-0.17%) |
Apr 13, 2015 | 39.24 | 39.51 | 39.24 | 39.47 | 3,617 | +0.05(+0.13%) |
Apr 10, 2015 | 39.27 | 39.59 | 39.27 | 39.42 | 3,102 | +0.11(+0.28%) |
Apr 09, 2015 | 39.57 | 39.57 | 39.31 | 39.31 | 4,929 | -0.12(-0.31%) |
Apr 08, 2015 | 39.54 | 39.58 | 39.25 | 39.43 | 7,497 | +0.08(+0.19%) |
Apr 07, 2015 | 39.31 | 39.65 | 39.30 | 39.36 | 10,314 | +0.14(+0.37%) |
Apr 06, 2015 | 39.43 | 39.68 | 39.08 | 39.21 | 13,803 | -0.28(-0.70%) |
Apr 02, 2015 | 39.43 | 39.49 | 39.49 | 39.49 | 24,788 | +0.33(+0.83%) |
Apr 01, 2015 | 39.16 | 39.16 | 39.05 | 39.16 | 11,919 | -0.14(-0.35%) |
Mar 31, 2015 | 39.33 | 39.59 | 39.16 | 39.30 | 4,749 | -0.06(-0.15%) |
Mar 30, 2015 | 39.34 | 39.40 | 39.11 | 39.36 | 4,116 | +0.04(+0.10%) |
Mar 27, 2015 | 39.30 | 39.72 | 39.12 | 39.32 | 7,329 | +0.01(+0.02%) |
Mar 26, 2015 | 39.24 | 39.42 | 39.13 | 39.31 | 14,921 | +0.03(+0.08%) |
Mar 25, 2015 | 39.14 | 39.49 | 39.14 | 39.28 | 2,865 | -0.13(-0.32%) |
Mar 24, 2015 | 39.27 | 39.41 | 39.27 | 39.41 | 9,157 | -0.09(-0.22%) |
Mar 23, 2015 | 39.13 | 39.60 | 39.11 | 39.49 | 7,053 | +0.05(+0.12%) |
Mar 20, 2015 | 39.31 | 39.44 | 39.29 | 39.44 | 4,665 | +0.40(+1.01%) |
Mar 19, 2015 | 39.34 | 39.34 | 39.04 | 39.05 | 17,685 | -0.13(-0.34%) |
Mar 18, 2015 | 39.23 | 39.23 | 38.98 | 39.18 | 2,799 | +0.04(+0.10%) |
Mar 17, 2015 | 39.29 | 39.29 | 39.03 | 39.14 | 6,373 | +0.10(+0.25%) |
Mar 16, 2015 | 39.03 | 39.11 | 39.03 | 39.05 | 1,261 | -0.20(-0.52%) |
Mar 13, 2015 | 39.11 | 39.25 | 39.11 | 39.25 | 3,479 | +0.21(+0.53%) |
Mar 12, 2015 | 39.40 | 39.40 | 38.89 | 39.04 | 11,767 | -0.09(-0.24%) |
Mar 11, 2015 | 39.30 | 39.30 | 39.09 | 39.14 | 5,824 | -0.15(-0.39%) |
Mar 10, 2015 | 39.36 | 39.36 | 39.29 | 39.29 | 3,695 | -0.07(-0.17%) |
Mar 09, 2015 | 39.29 | 39.38 | 39.29 | 39.35 | 1,768 | -0.15(-0.37%) |
Mar 06, 2015 | 39.68 | 39.68 | 39.31 | 39.50 | 5,591 | +0.07(+0.17%) |
Mar 05, 2015 | 39.33 | 39.43 | 39.33 | 39.43 | 1,840 | +0.12(+0.30%) |
Mar 04, 2015 | 39.09 | 39.33 | 39.07 | 39.32 | 3,858 | -0.01(-0.02%) |
Mar 03, 2015 | 39.14 | 39.33 | 39.14 | 39.33 | 4,685 | +0.12(+0.30%) |
Mar 02, 2015 | 39.39 | 39.39 | 39.15 | 39.21 | 2,931 | -0.05(-0.12%) |
Feb 27, 2015 | 39.50 | 39.50 | 39.09 | 39.26 | 3,659 | -0.06(-0.15%) |
Feb 26, 2015 | 39.37 | 39.55 | 39.32 | 39.32 | 3,561 | +0.05(+0.13%) |
Feb 25, 2015 | 39.61 | 39.61 | 39.27 | 39.27 | 2,090 | -0.15(-0.39%) |
Feb 24, 2015 | 39.43 | 39.43 | 39.13 | 39.42 | 9,820 | -0.01(-0.02%) |
Feb 23, 2015 | 39.01 | 39.49 | 39.01 | 39.43 | 8,303 | +0.12(+0.30%) |
Feb 20, 2015 | 39.23 | 39.32 | 39.23 | 39.32 | 2,186 | -0.17(-0.44%) |
Feb 19, 2015 | 39.59 | 39.60 | 39.47 | 39.49 | 6,543 | +0.26(+0.67%) |
Feb 18, 2015 | 39.61 | 39.61 | 39.21 | 39.23 | 795 | -0.12(-0.29%) |
Feb 17, 2015 | 38.82 | 39.35 | 37.79 | 39.35 | 11,581 | -0.14(-0.34%) |
Feb 13, 2015 | 39.51 | 39.48 | 39.48 | 39.48 | 4,028 | +0.20(+0.52%) |
Feb 12, 2015 | 39.28 | 39.28 | 39.28 | 39.28 | 596 | -0.30(-0.76%) |
Feb 11, 2015 | 39.34 | 39.64 | 39.34 | 39.58 | 2,085 | +0.25(+0.63%) |
Feb 10, 2015 | 39.35 | 39.49 | 39.33 | 39.33 | 4,690 | -0.17(-0.43%) |
Feb 09, 2015 | 39.73 | 39.73 | 39.50 | 39.50 | 4,441 | -0.20(-0.51%) |
Feb 06, 2015 | 39.54 | 39.79 | 39.54 | 39.71 | 7,517 | -0.04(-0.11%) |
Feb 05, 2015 | 40.59 | 40.59 | 39.66 | 39.75 | 12,180 | +0.10(+0.26%) |
Feb 04, 2015 | 39.87 | 39.87 | 39.51 | 39.65 | 4,329 | -0.12(-0.29%) |
Feb 03, 2015 | 39.27 | 39.81 | 39.22 | 39.76 | 4,550 | +0.24(+0.61%) |
Feb 02, 2015 | 39.89 | 39.89 | 39.27 | 39.52 | 3,095 | -0.08(-0.20%) |
Jan 30, 2015 | 40.61 | 40.61 | 39.41 | 39.60 | 5,226 | -0.16(-0.41%) |
Jan 29, 2015 | 39.79 | 39.80 | 39.33 | 39.76 | 3,900 | +0.16(+0.42%) |
Jan 28, 2015 | 40.64 | 40.64 | 39.60 | 39.60 | 17,446 | -0.05(-0.14%) |
Jan 27, 2015 | 40.33 | 40.33 | 39.59 | 39.65 | 1,757 | -0.02(-0.06%) |
Jan 26, 2015 | 39.56 | 39.69 | 39.52 | 39.68 | 2,917 | +0.40(+1.01%) |
Jan 23, 2015 | 39.37 | 39.54 | 39.27 | 39.28 | 6,366 | -0.15(-0.39%) |
Jan 22, 2015 | 39.13 | 39.49 | 39.13 | 39.43 | 1,832 | +0.07(+0.18%) |
Jan 21, 2015 | 39.11 | 39.41 | 39.11 | 39.36 | 5,306 | +0.05(+0.12%) |
Jan 20, 2015 | 39.23 | 39.48 | 39.19 | 39.32 | 11,518 | -0.01(-0.03%) |
Jan 16, 2015 | 39.28 | 39.35 | 39.22 | 39.33 | 4,614 | +0.07(+0.17%) |
Jan 15, 2015 | 39.09 | 39.33 | 39.09 | 39.26 | 4,989 | +0.06(+0.16%) |
Jan 14, 2015 | 39.22 | 39.37 | 39.16 | 39.20 | 6,257 | -0.19(-0.48%) |
Jan 13, 2015 | 39.49 | 39.60 | 39.34 | 39.39 | 5,742 | +0.12(+0.32%) |
Jan 12, 2015 | 39.62 | 39.62 | 39.22 | 39.26 | 3,265 | +0.05(+0.13%) |
Jan 09, 2015 | 39.20 | 39.59 | 39.04 | 39.21 | 12,298 | -0.36(-0.91%) |
Jan 08, 2015 | 38.73 | 39.99 | 38.73 | 39.57 | 17,879 | +0.16(+0.42%) |
Jan 07, 2015 | 39.14 | 39.60 | 39.12 | 39.41 | 19,461 | +0.19(+0.49%) |
Jan 06, 2015 | 39.55 | 39.55 | 39.21 | 39.21 | 24,849 | -0.23(-0.59%) |
Jan 05, 2015 | 40.40 | 40.42 | 39.44 | 39.44 | 35,196 | -0.18(-0.46%) |
Jan 02, 2015 | 39.71 | 39.94 | 39.57 | 39.63 | 10,948 | -0.01(-0.02%) |
Dec 31, 2014 | 39.64 | 39.64 | 39.64 | 39.64 | 9,915 | -0.45(-1.11%) |
Dec 30, 2014 | 39.58 | 40.61 | 39.57 | 40.08 | 36,464 | +0.38(+0.95%) |
Dec 29, 2014 | 41.23 | 41.23 | 39.56 | 39.71 | 17,709 | +0.00(+0.00%) |
Dec 26, 2014 | 40.17 | 40.25 | 39.36 | 39.71 | 5,848 | -0.16(-0.41%) |
Dec 24, 2014 | 39.35 | 39.87 | 39.87 | 39.87 | 20,760 | +0.04(+0.10%) |
Dec 23, 2014 | 39.33 | 39.85 | 39.33 | 39.83 | 12,860 | +0.18(+0.46%) |
Dec 22, 2014 | 39.45 | 40.38 | 38.96 | 39.65 | 49,414 | +0.14(+0.34%) |
Dec 19, 2014 | 39.19 | 39.66 | 39.19 | 39.51 | 23,151 | +0.16(+0.42%) |
Dec 18, 2014 | 39.09 | 39.82 | 39.09 | 39.35 | 11,443 | -0.16(-0.42%) |
Dec 17, 2014 | 39.40 | 39.84 | 38.85 | 39.51 | 10,734 | +0.46(+1.19%) |
Dec 16, 2014 | 38.78 | 39.44 | 38.78 | 39.05 | 3,621 | -0.05(-0.12%) |
Dec 15, 2014 | 39.10 | 41.24 | 38.82 | 39.10 | 36,599 | +0.06(+0.15%) |
Dec 12, 2014 | 39.13 | 39.13 | 38.79 | 39.04 | 4,344 | -0.17(-0.44%) |
Dec 11, 2014 | 39.77 | 39.77 | 39.18 | 39.21 | 13,652 | +0.04(+0.10%) |
Dec 10, 2014 | 39.18 | 39.39 | 39.17 | 39.17 | 14,014 | +0.02(+0.05%) |
Dec 09, 2014 | 39.13 | 39.56 | 39.12 | 39.15 | 86,826 | -0.21(-0.54%) |
Dec 08, 2014 | 39.50 | 39.79 | 39.14 | 39.37 | 171,940 | -0.09(-0.22%) |
Dec 05, 2014 | 39.29 | 39.57 | 39.28 | 39.45 | 17,431 | +0.07(+0.17%) |
Dec 04, 2014 | 39.26 | 39.40 | 39.26 | 39.39 | 5,474 | +0.14(+0.36%) |
Dec 03, 2014 | 38.98 | 39.45 | 38.98 | 39.24 | 14,412 | +0.13(+0.33%) |
Dec 02, 2014 | 39.04 | 39.14 | 39.04 | 39.11 | 1,309 | +0.18(+0.47%) |
Dec 01, 2014 | 39.43 | 39.43 | 38.93 | 38.93 | 1,833 | -0.28(-0.72%) |
Nov 28, 2014 | 39.20 | 39.21 | 39.20 | 39.21 | 384 | -0.05(-0.13%) |
Nov 26, 2014 | 39.45 | 39.26 | 39.26 | 39.26 | 5,267 | -0.08(-0.21%) |
Nov 25, 2014 | 39.53 | 39.53 | 39.15 | 39.35 | 9,673 | +0.14(+0.35%) |
Nov 24, 2014 | 39.50 | 39.50 | 39.16 | 39.21 | 5,986 | -0.17(-0.44%) |
Nov 21, 2014 | 39.37 | 39.52 | 39.18 | 39.39 | 12,981 | +0.23(+0.59%) |
Nov 20, 2014 | 39.06 | 39.42 | 39.06 | 39.15 | 7,468 | +0.00(+0.00%) |
Nov 19, 2014 | 39.78 | 39.78 | 39.15 | 39.15 | 18,809 | +0.02(+0.05%) |
Nov 18, 2014 | 39.05 | 39.42 | 39.04 | 39.13 | 4,889 | +0.10(+0.25%) |
Nov 17, 2014 | 39.67 | 39.67 | 38.99 | 39.04 | 5,625 | -0.04(-0.10%) |
Nov 14, 2014 | 39.66 | 39.66 | 38.99 | 39.08 | 2,795 | -0.21(-0.54%) |
Nov 13, 2014 | 39.18 | 42.06 | 39.18 | 39.29 | 73,560 | +0.11(+0.27%) |
Nov 12, 2014 | 39.20 | 39.20 | 39.07 | 39.18 | 3,710 | +0.07(+0.17%) |
Nov 11, 2014 | 39.25 | 39.25 | 39.01 | 39.11 | 11,143 | +0.08(+0.20%) |
Nov 10, 2014 | 38.98 | 39.05 | 38.98 | 39.04 | 8,117 | -0.41(-1.03%) |
Nov 07, 2014 | 39.67 | 39.67 | 39.17 | 39.44 | 12,033 | +0.19(+0.50%) |
Nov 06, 2014 | 38.93 | 39.25 | 38.92 | 39.25 | 8,309 | +0.12(+0.32%) |
Nov 05, 2014 | 39.62 | 39.62 | 38.86 | 39.12 | 4,098 | +0.04(+0.10%) |
Nov 04, 2014 | 39.64 | 39.64 | 38.98 | 39.09 | 10,169 | -0.32(-0.81%) |
Nov 03, 2014 | 38.85 | 39.47 | 38.83 | 39.41 | 16,243 | +0.09(+0.24%) |
Oct 31, 2014 | 39.55 | 41.54 | 38.87 | 39.31 | 20,525 | +0.52(+1.34%) |
Oct 30, 2014 | 39.02 | 39.86 | 38.69 | 38.79 | 3,334 | +0.05(+0.12%) |
Oct 29, 2014 | 38.74 | 38.75 | 38.73 | 38.75 | 6,923 | +0.09(+0.22%) |
Oct 28, 2014 | 38.64 | 38.82 | 38.59 | 38.66 | 3,133 | +0.14(+0.35%) |
Oct 27, 2014 | 38.45 | 38.61 | 38.61 | 38.52 | 3,985 | -0.09(-0.23%) |
Oct 24, 2014 | 38.16 | 38.61 | 38.16 | 38.61 | 8,013 | +0.17(+0.45%) |
Oct 23, 2014 | 38.42 | 38.75 | 38.34 | 38.44 | 33,619 | +0.03(+0.08%) |
Oct 22, 2014 | 38.47 | 38.94 | 38.41 | 38.41 | 883 | +0.13(+0.35%) |
Oct 21, 2014 | 37.88 | 38.34 | 37.88 | 38.27 | 1,442 | -0.05(-0.12%) |
Oct 20, 2014 | 41.58 | 38.25 | 38.17 | 38.32 | 6,358 | +0.07(+0.18%) |
Oct 17, 2014 | 38.16 | 38.25 | 38.15 | 38.25 | 10,999 | +0.14(+0.36%) |
Oct 16, 2014 | 38.70 | 38.70 | 37.79 | 38.12 | 4,105 | +0.21(+0.56%) |
Oct 15, 2014 | 38.24 | 38.24 | 37.90 | 37.90 | 776 | -0.38(-0.99%) |
Oct 13, 2014 | 38.28 | 38.28 | 38.28 | 38.28 | 98 | -0.06(-0.15%) |
Oct 10, 2014 | 38.28 | 38.43 | 38.28 | 38.34 | 10,034 | -0.15(-0.38%) |