Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.48 | 38.48 | 38.20 | 38.26 | 24,925 | -0.22(-0.57%) |
May 28, 2015 | 38.47 | 38.48 | 38.33 | 38.48 | 9,442 | -0.09(-0.23%) |
May 27, 2015 | 38.35 | 38.57 | 38.35 | 38.56 | 10,938 | +0.42(+1.10%) |
May 26, 2015 | 38.55 | 38.55 | 38.04 | 38.14 | 13,678 | -0.41(-1.05%) |
May 22, 2015 | 38.59 | 38.55 | 38.55 | 38.55 | 10,750 | -0.02(-0.06%) |
May 21, 2015 | 38.62 | 38.64 | 38.56 | 38.57 | 13,676 | -0.04(-0.09%) |
May 20, 2015 | 38.53 | 38.68 | 38.48 | 38.61 | 26,348 | +0.14(+0.35%) |
May 19, 2015 | 38.59 | 38.59 | 38.47 | 38.47 | 11,006 | -0.04(-0.11%) |
May 18, 2015 | 38.34 | 38.55 | 38.34 | 38.51 | 22,853 | +0.13(+0.35%) |
May 15, 2015 | 38.44 | 38.44 | 38.30 | 38.38 | 14,403 | +0.01(+0.03%) |
May 14, 2015 | 38.10 | 38.37 | 38.10 | 38.37 | 11,542 | +0.42(+1.12%) |
May 13, 2015 | 38.10 | 38.10 | 37.95 | 37.95 | 10,483 | -0.01(-0.01%) |
May 12, 2015 | 37.98 | 38.05 | 37.71 | 37.95 | 11,839 | -0.15(-0.39%) |
May 11, 2015 | 38.27 | 38.27 | 38.07 | 38.10 | 6,592 | -0.12(-0.31%) |
May 08, 2015 | 38.09 | 38.34 | 38.09 | 38.22 | 31,017 | +0.35(+0.94%) |
May 07, 2015 | 37.74 | 37.91 | 37.73 | 37.86 | 18,873 | +0.13(+0.34%) |
May 06, 2015 | 38.05 | 38.08 | 37.53 | 37.74 | 24,690 | -0.14(-0.38%) |
May 05, 2015 | 38.34 | 38.34 | 37.86 | 37.88 | 18,946 | -0.49(-1.26%) |
May 04, 2015 | 38.35 | 38.50 | 38.31 | 38.37 | 35,847 | +0.14(+0.38%) |
May 01, 2015 | 37.98 | 38.22 | 37.95 | 38.22 | 14,360 | +0.52(+1.37%) |
Apr 30, 2015 | 38.13 | 38.13 | 37.71 | 37.71 | 16,217 | -0.47(-1.23%) |
Apr 29, 2015 | 38.12 | 38.24 | 38.03 | 38.17 | 12,749 | -0.09(-0.24%) |
Apr 28, 2015 | 38.12 | 38.30 | 37.96 | 38.27 | 21,860 | +0.14(+0.35%) |
Apr 27, 2015 | 38.44 | 38.44 | 38.13 | 38.13 | 32,792 | -0.13(-0.34%) |
Apr 24, 2015 | 38.19 | 38.29 | 38.11 | 38.26 | 14,259 | +0.14(+0.38%) |
Apr 23, 2015 | 37.87 | 38.24 | 37.87 | 38.12 | 36,145 | +0.08(+0.20%) |
Apr 22, 2015 | 37.92 | 38.05 | 37.75 | 38.04 | 12,393 | +0.19(+0.51%) |
Apr 21, 2015 | 38.10 | 38.10 | 37.85 | 37.85 | 10,391 | -0.10(-0.26%) |
Apr 20, 2015 | 37.82 | 38.01 | 37.82 | 37.95 | 19,015 | +0.38(+1.00%) |
Apr 17, 2015 | 37.99 | 37.99 | 37.48 | 37.57 | 20,767 | -0.53(-1.39%) |
Apr 16, 2015 | 38.11 | 38.20 | 38.03 | 38.10 | 18,541 | -0.06(-0.16%) |
Apr 15, 2015 | 38.14 | 38.28 | 38.12 | 38.16 | 68,379 | +0.18(+0.47%) |
Apr 14, 2015 | 37.95 | 38.02 | 37.82 | 37.98 | 41,189 | +0.03(+0.07%) |
Apr 13, 2015 | 38.19 | 38.21 | 37.96 | 37.96 | 49,332 | -0.17(-0.45%) |
Apr 10, 2015 | 38.03 | 38.13 | 38.03 | 38.13 | 4,645 | +0.11(+0.29%) |
Apr 09, 2015 | 37.80 | 38.02 | 37.76 | 38.02 | 11,443 | +0.20(+0.52%) |
Apr 08, 2015 | 37.90 | 37.90 | 37.75 | 37.82 | 10,217 | +0.00(+0.01%) |
Apr 07, 2015 | 37.94 | 37.98 | 37.82 | 37.82 | 40,621 | -0.08(-0.21%) |
Apr 06, 2015 | 37.27 | 37.96 | 37.27 | 37.89 | 24,122 | +0.37(+0.99%) |
Apr 02, 2015 | 37.44 | 37.52 | 37.52 | 37.52 | 20,129 | +0.17(+0.46%) |
Apr 01, 2015 | 37.52 | 37.52 | 37.21 | 37.35 | 38,741 | -0.18(-0.49%) |
Mar 31, 2015 | 37.65 | 37.72 | 37.50 | 37.54 | 25,707 | -0.22(-0.59%) |
Mar 30, 2015 | 37.54 | 37.78 | 37.51 | 37.76 | 28,761 | +0.55(+1.47%) |
Mar 27, 2015 | 37.20 | 37.23 | 37.16 | 37.21 | 18,521 | -0.08(-0.22%) |
Mar 26, 2015 | 37.22 | 37.34 | 37.07 | 37.30 | 13,687 | +0.04(+0.10%) |
Mar 25, 2015 | 37.87 | 37.87 | 37.25 | 37.26 | 31,524 | -0.56(-1.47%) |
Mar 24, 2015 | 38.01 | 38.05 | 37.80 | 37.81 | 64,088 | -0.24(-0.64%) |
Mar 23, 2015 | 38.11 | 38.21 | 38.06 | 38.06 | 20,661 | -0.04(-0.11%) |
Mar 20, 2015 | 37.90 | 38.20 | 37.90 | 38.10 | 53,589 | +0.31(+0.83%) |
Mar 19, 2015 | 37.90 | 37.90 | 37.65 | 37.79 | 11,520 | -0.06(-0.16%) |
Mar 18, 2015 | 37.42 | 37.87 | 37.24 | 37.85 | 41,112 | +0.42(+1.12%) |
Mar 17, 2015 | 37.34 | 37.47 | 37.22 | 37.43 | 24,838 | -0.09(-0.24%) |
Mar 16, 2015 | 37.22 | 37.53 | 37.22 | 37.52 | 18,920 | +0.51(+1.39%) |
Mar 13, 2015 | 37.23 | 37.23 | 36.76 | 37.01 | 21,065 | -0.21(-0.56%) |
Mar 12, 2015 | 36.90 | 37.24 | 36.90 | 37.21 | 10,561 | +0.43(+1.16%) |
Mar 11, 2015 | 37.02 | 37.02 | 36.76 | 36.79 | 23,829 | -0.22(-0.60%) |
Mar 10, 2015 | 37.36 | 37.36 | 36.98 | 37.01 | 20,975 | -0.54(-1.45%) |
Mar 09, 2015 | 37.45 | 37.61 | 37.40 | 37.56 | 27,275 | +0.20(+0.55%) |
Mar 06, 2015 | 37.81 | 37.81 | 37.31 | 37.35 | 42,169 | -0.59(-1.55%) |
Mar 05, 2015 | 37.99 | 37.99 | 37.82 | 37.94 | 38,100 | +0.10(+0.27%) |
Mar 04, 2015 | 37.94 | 38.08 | 37.76 | 37.84 | 21,060 | -0.24(-0.63%) |
Mar 03, 2015 | 38.15 | 38.15 | 37.96 | 38.08 | 21,911 | -0.20(-0.53%) |