Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.30 | 39.30 | 39.02 | 39.18 | 34,007 | -0.20(-0.51%) |
May 28, 2015 | 39.75 | 39.75 | 38.88 | 39.38 | 3,116 | -0.50(-1.25%) |
May 27, 2015 | 40.22 | 40.22 | 39.88 | 39.88 | 1,181 | +0.57(+1.45%) |
May 26, 2015 | 39.67 | 39.67 | 39.27 | 39.31 | 1,487 | -1.08(-2.67%) |
May 22, 2015 | 40.39 | 40.39 | 40.39 | 0 | -0.51(-1.24%) | |
May 21, 2015 | 41.06 | 41.06 | 40.88 | 40.90 | 3,460 | +0.07(+0.16%) |
May 20, 2015 | 40.75 | 40.83 | 40.75 | 40.83 | 957 | +0.48(+1.19%) |
May 19, 2015 | 40.16 | 40.36 | 40.16 | 40.35 | 2,961 | +0.18(+0.45%) |
May 18, 2015 | 40.55 | 40.69 | 40.17 | 40.17 | 3,698 | -0.70(-1.71%) |
May 15, 2015 | 40.87 | 40.87 | 40.87 | 40.87 | 440 | -0.03(-0.07%) |
May 14, 2015 | 40.90 | 40.90 | 40.90 | 40.90 | 1,026 | +0.01(+0.02%) |
May 13, 2015 | 40.86 | 41.01 | 40.86 | 40.89 | 1,294 | +0.01(+0.02%) |
May 12, 2015 | 40.91 | 40.91 | 40.88 | 40.88 | 1,120 | +0.59(+1.46%) |
May 11, 2015 | 40.55 | 40.55 | 40.29 | 40.29 | 4,409 | -0.02(-0.05%) |
May 08, 2015 | 40.14 | 40.31 | 40.00 | 40.31 | 2,024 | +0.54(+1.36%) |
May 07, 2015 | 39.80 | 39.80 | 39.77 | 39.77 | 21,200 | -0.15(-0.38%) |
May 06, 2015 | 40.52 | 40.52 | 39.86 | 39.92 | 2,269 | -0.41(-1.01%) |
May 05, 2015 | 40.62 | 40.62 | 40.33 | 40.33 | 2,166 | -0.31(-0.77%) |
May 04, 2015 | 40.52 | 40.64 | 40.44 | 40.64 | 4,600 | +0.29(+0.73%) |
May 01, 2015 | 40.34 | 40.34 | 40.34 | 40.34 | 707 | +0.00(+0.01%) |
Apr 30, 2015 | 40.27 | 40.41 | 40.27 | 40.34 | 1,517 | -0.34(-0.84%) |
Apr 29, 2015 | 40.63 | 40.73 | 40.63 | 40.68 | 2,767 | -0.06(-0.14%) |
Apr 28, 2015 | 40.68 | 40.79 | 40.68 | 40.74 | 1,823 | +0.13(+0.32%) |
Apr 27, 2015 | 40.59 | 40.61 | 40.58 | 40.61 | 1,145 | +0.47(+1.17%) |
Apr 24, 2015 | 40.06 | 40.14 | 40.06 | 40.14 | 905 | +0.52(+1.31%) |
Apr 22, 2015 | 39.62 | 39.62 | 39.62 | 446 | -0.51(-1.26%) | |
Apr 20, 2015 | 40.13 | 40.13 | 40.13 | 7,351 | +0.15(+0.38%) | |
Apr 17, 2015 | 40.23 | 40.26 | 39.98 | 39.98 | 2,066 | -0.18(-0.45%) |
Apr 16, 2015 | 39.97 | 40.24 | 39.97 | 40.16 | 1,559 | +0.85(+2.16%) |
Apr 15, 2015 | 39.30 | 39.31 | 39.30 | 39.31 | 1,320 | +1.25(+3.30%) |
Apr 14, 2015 | 38.01 | 38.05 | 38.01 | 38.05 | 974 | +0.24(+0.64%) |
Apr 13, 2015 | 37.81 | 37.81 | 37.81 | 37.81 | 502 | -0.05(-0.13%) |
Apr 10, 2015 | 37.85 | 37.86 | 37.85 | 37.86 | 12,435 | +0.01(+0.03%) |
Apr 09, 2015 | 37.92 | 37.93 | 37.85 | 37.85 | 2,360 | -0.21(-0.55%) |
Apr 08, 2015 | 38.05 | 38.06 | 37.81 | 38.06 | 5,366 | +0.53(+1.41%) |
Apr 07, 2015 | 37.47 | 37.53 | 37.40 | 37.53 | 3,057 | +0.38(+1.02%) |
Apr 06, 2015 | 37.13 | 37.15 | 37.13 | 37.15 | 1,242 | +0.57(+1.55%) |
Apr 02, 2015 | 36.58 | 36.58 | 36.58 | 0 | +0.04(+0.10%) | |
Apr 01, 2015 | 36.37 | 36.55 | 36.37 | 36.55 | 1,191 | +0.02(+0.07%) |
Mar 31, 2015 | 35.90 | 36.53 | 35.90 | 36.52 | 22,769 | +0.23(+0.64%) |
Mar 30, 2015 | 36.68 | 36.68 | 36.26 | 36.29 | 7,373 | -0.29(-0.79%) |
Mar 27, 2015 | 37.11 | 37.11 | 36.56 | 36.58 | 21,867 | -0.87(-2.33%) |
Mar 26, 2015 | 37.79 | 37.87 | 37.45 | 37.45 | 5,125 | -0.57(-1.50%) |
Mar 25, 2015 | 38.07 | 38.11 | 38.02 | 38.02 | 2,386 | -0.13(-0.34%) |
Mar 24, 2015 | 37.89 | 38.19 | 37.71 | 38.15 | 2,115 | +0.26(+0.69%) |
Mar 23, 2015 | 37.96 | 37.99 | 37.58 | 37.89 | 3,450 | +0.48(+1.29%) |
Mar 20, 2015 | 37.10 | 37.41 | 37.10 | 37.41 | 1,476 | +1.33(+3.68%) |
Mar 19, 2015 | 36.00 | 36.08 | 36.00 | 36.08 | 1,676 | -0.53(-1.46%) |
Mar 18, 2015 | 36.17 | 36.61 | 35.93 | 36.61 | 3,418 | +0.46(+1.28%) |
Mar 17, 2015 | 35.81 | 36.15 | 35.81 | 36.15 | 835 | -0.20(-0.55%) |
Mar 16, 2015 | 35.87 | 36.44 | 35.87 | 36.35 | 1,065 | +0.96(+2.70%) |
Mar 13, 2015 | 35.73 | 35.73 | 35.39 | 35.39 | 3,345 | -1.06(-2.90%) |
Mar 12, 2015 | 36.49 | 36.49 | 36.42 | 36.45 | 1,002 | +0.69(+1.94%) |
Mar 11, 2015 | 36.02 | 36.06 | 35.76 | 35.76 | 3,287 | -0.64(-1.75%) |
Mar 10, 2015 | 37.05 | 37.05 | 36.38 | 36.40 | 6,731 | -1.13(-3.00%) |
Mar 09, 2015 | 37.56 | 37.56 | 37.52 | 37.52 | 1,841 | -0.09(-0.23%) |
Mar 06, 2015 | 37.72 | 37.90 | 37.34 | 37.61 | 1,398 | -0.81(-2.11%) |
Mar 05, 2015 | 38.41 | 38.42 | 38.41 | 38.42 | 1,100 | +0.03(+0.08%) |
Mar 04, 2015 | 37.96 | 38.39 | 37.95 | 38.39 | 5,234 | -0.04(-0.10%) |
Mar 03, 2015 | 38.94 | 38.94 | 38.26 | 38.43 | 2,679 | -0.18(-0.46%) |