Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.01 | 39.12 | 39.01 | 39.03 | 2,240 | -0.25(-0.63%) |
May 28, 2015 | 39.29 | 39.29 | 39.28 | 39.28 | 71,840 | -0.07(-0.17%) |
May 27, 2015 | 39.24 | 39.35 | 39.24 | 39.35 | 1,921 | +0.48(+1.23%) |
May 26, 2015 | 39.04 | 39.04 | 38.79 | 38.87 | 1,105 | -0.53(-1.34%) |
May 22, 2015 | 39.48 | 39.40 | 39.40 | 39.40 | 1,164 | -0.03(-0.08%) |
May 21, 2015 | 39.36 | 39.43 | 39.36 | 39.43 | 459 | +0.13(+0.34%) |
May 20, 2015 | 39.30 | 39.30 | 39.30 | 39.30 | 423 | -0.08(-0.21%) |
May 19, 2015 | 39.33 | 39.38 | 39.29 | 39.38 | 21,664 | +0.04(+0.10%) |
May 18, 2015 | 39.22 | 39.34 | 39.22 | 39.34 | 648 | +0.12(+0.32%) |
May 15, 2015 | 39.18 | 39.21 | 39.14 | 39.21 | 3,854 | +0.07(+0.19%) |
May 14, 2015 | 38.94 | 39.14 | 38.94 | 39.14 | 1,881 | +0.37(+0.95%) |
May 13, 2015 | 38.94 | 38.94 | 38.77 | 38.77 | 1,151 | -0.01(-0.04%) |
May 12, 2015 | 38.65 | 38.81 | 38.65 | 38.79 | 735 | -0.07(-0.18%) |
May 11, 2015 | 38.99 | 39.10 | 38.86 | 38.86 | 3,751 | -0.17(-0.44%) |
May 08, 2015 | 38.95 | 39.03 | 38.95 | 39.03 | 683 | +0.40(+1.02%) |
May 07, 2015 | 38.28 | 38.64 | 38.28 | 38.63 | 4,942 | +0.21(+0.56%) |
May 06, 2015 | 38.64 | 38.64 | 38.42 | 38.42 | 4,741 | -0.05(-0.13%) |
May 05, 2015 | 38.99 | 38.99 | 38.47 | 38.47 | 3,686 | -0.55(-1.41%) |
May 04, 2015 | 38.92 | 39.16 | 38.92 | 39.02 | 5,293 | +0.11(+0.29%) |
May 01, 2015 | 38.75 | 38.91 | 38.75 | 38.91 | 1,334 | +0.54(+1.41%) |
Apr 30, 2015 | 38.64 | 38.67 | 38.37 | 38.37 | 4,090 | -0.52(-1.34%) |
Apr 29, 2015 | 38.78 | 38.89 | 38.72 | 38.89 | 1,001 | -0.15(-0.37%) |
Apr 28, 2015 | 39.04 | 39.04 | 39.04 | 39.04 | 124 | +0.16(+0.42%) |
Apr 27, 2015 | 39.30 | 39.30 | 38.88 | 38.88 | 2,950 | -0.26(-0.66%) |
Apr 24, 2015 | 39.03 | 39.13 | 39.00 | 39.13 | 5,724 | +0.08(+0.20%) |
Apr 23, 2015 | 38.88 | 39.06 | 38.87 | 39.06 | 10,377 | +0.10(+0.26%) |
Apr 22, 2015 | 38.83 | 38.96 | 38.83 | 38.95 | 6,363 | +0.22(+0.56%) |
Apr 21, 2015 | 38.91 | 38.91 | 38.73 | 38.73 | 1,363 | -0.07(-0.19%) |
Apr 20, 2015 | 38.69 | 38.81 | 38.69 | 38.81 | 2,239 | +0.45(+1.16%) |
Apr 17, 2015 | 38.55 | 38.55 | 38.34 | 38.36 | 4,572 | -0.48(-1.24%) |
Apr 16, 2015 | 38.91 | 38.91 | 38.81 | 38.84 | 9,471 | -0.02(-0.04%) |
Apr 15, 2015 | 38.82 | 38.98 | 38.82 | 38.86 | 6,437 | +0.18(+0.47%) |
Apr 14, 2015 | 38.56 | 38.75 | 38.48 | 38.68 | 16,344 | -0.01(-0.02%) |
Apr 13, 2015 | 38.84 | 38.86 | 38.69 | 38.69 | 2,939 | -0.15(-0.40%) |
Apr 10, 2015 | 38.76 | 38.84 | 38.76 | 38.84 | 2,533 | +0.21(+0.56%) |
Apr 09, 2015 | 38.51 | 38.63 | 38.42 | 38.63 | 3,423 | +0.22(+0.58%) |
Apr 08, 2015 | 38.51 | 38.51 | 38.36 | 38.40 | 10,285 | -0.09(-0.22%) |
Apr 07, 2015 | 38.43 | 38.57 | 38.43 | 38.49 | 1,282 | +0.03(+0.07%) |
Apr 06, 2015 | 37.95 | 38.46 | 37.95 | 38.46 | 1,459 | +0.27(+0.72%) |
Apr 02, 2015 | 37.97 | 38.19 | 38.19 | 38.19 | 1,280 | +0.24(+0.62%) |
Apr 01, 2015 | 38.11 | 38.11 | 37.80 | 37.95 | 6,712 | -0.29(-0.75%) |
Mar 31, 2015 | 38.39 | 38.40 | 38.23 | 38.24 | 2,815 | -0.23(-0.60%) |
Mar 30, 2015 | 38.34 | 38.49 | 38.24 | 38.47 | 112,966 | +0.44(+1.15%) |
Mar 27, 2015 | 37.99 | 38.03 | 37.95 | 38.03 | 2,848 | +0.08(+0.20%) |
Mar 26, 2015 | 37.91 | 37.96 | 37.83 | 37.96 | 3,372 | -0.18(-0.47%) |
Mar 25, 2015 | 38.74 | 38.74 | 38.11 | 38.14 | 2,387 | -0.56(-1.45%) |
Mar 24, 2015 | 38.83 | 38.83 | 38.70 | 38.70 | 1,403 | -0.30(-0.77%) |
Mar 23, 2015 | 39.00 | 39.00 | 39.00 | 39.00 | 996 | +0.09(+0.24%) |
Mar 20, 2015 | 38.84 | 38.90 | 38.84 | 38.90 | 859 | +0.38(+1.00%) |
Mar 19, 2015 | 38.57 | 38.57 | 38.49 | 38.52 | 1,450 | -0.06(-0.16%) |
Mar 18, 2015 | 38.07 | 38.58 | 38.04 | 38.58 | 2,225 | +0.30(+0.79%) |
Mar 17, 2015 | 38.26 | 38.29 | 38.09 | 38.27 | 4,441 | -0.05(-0.13%) |
Mar 16, 2015 | 38.01 | 38.33 | 38.01 | 38.33 | 45,315 | +0.66(+1.75%) |
Mar 13, 2015 | 38.05 | 38.05 | 37.67 | 37.67 | 2,083 | -0.33(-0.86%) |
Mar 12, 2015 | 37.91 | 38.00 | 37.90 | 38.00 | 2,062 | +0.37(+0.98%) |
Mar 11, 2015 | 37.72 | 37.72 | 37.61 | 37.63 | 7,759 | -0.14(-0.36%) |
Mar 10, 2015 | 38.07 | 38.07 | 37.76 | 37.77 | 2,760 | -0.53(-1.38%) |
Mar 09, 2015 | 38.25 | 38.32 | 38.21 | 38.30 | 15,507 | +0.19(+0.50%) |
Mar 06, 2015 | 38.30 | 38.30 | 38.10 | 38.10 | 1,375 | -0.57(-1.47%) |
Mar 05, 2015 | 38.67 | 38.67 | 38.67 | 38.67 | 280 | +0.10(+0.27%) |
Mar 04, 2015 | 38.61 | 38.77 | 38.54 | 38.57 | 3,193 | -0.21(-0.53%) |
Mar 03, 2015 | 38.77 | 38.78 | 38.77 | 38.77 | 4,131 | -0.12(-0.31%) |