Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.24 | 39.24 | 38.87 | 38.93 | 54,701 | -0.34(-0.86%) |
May 28, 2015 | 39.31 | 39.31 | 39.10 | 39.27 | 78,811 | -0.08(-0.20%) |
May 27, 2015 | 39.07 | 39.36 | 38.97 | 39.35 | 52,243 | +0.42(+1.08%) |
May 26, 2015 | 39.22 | 39.22 | 38.79 | 38.93 | 103,937 | -0.29(-0.74%) |
May 22, 2015 | 39.23 | 39.22 | 39.22 | 39.22 | 79,800 | -0.05(-0.13%) |
May 21, 2015 | 39.29 | 39.33 | 39.17 | 39.27 | 27,178 | -0.04(-0.10%) |
May 20, 2015 | 39.57 | 39.78 | 39.23 | 39.31 | 888,854 | -0.31(-0.78%) |
May 19, 2015 | 39.23 | 39.63 | 39.23 | 39.62 | 21,388 | +0.51(+1.30%) |
May 18, 2015 | 38.64 | 39.16 | 38.64 | 39.11 | 1,329,842 | +0.42(+1.09%) |
May 15, 2015 | 39.07 | 39.10 | 38.54 | 38.69 | 20,976 | -0.41(-1.05%) |
May 14, 2015 | 39.23 | 39.23 | 38.92 | 39.10 | 15,991 | +0.13(+0.33%) |
May 13, 2015 | 38.71 | 39.00 | 38.66 | 38.97 | 1,331,423 | +0.25(+0.65%) |
May 12, 2015 | 38.53 | 38.79 | 38.53 | 38.72 | 27,642 | +0.01(+0.03%) |
May 11, 2015 | 38.63 | 38.84 | 38.63 | 38.71 | 33,809 | +0.06(+0.16%) |
May 08, 2015 | 38.40 | 38.65 | 38.33 | 38.65 | 28,456 | +0.45(+1.18%) |
May 07, 2015 | 38.10 | 38.33 | 37.93 | 38.20 | 183,965 | -0.02(-0.05%) |
May 06, 2015 | 38.47 | 38.47 | 37.94 | 38.22 | 20,634 | -0.15(-0.39%) |
May 05, 2015 | 38.42 | 38.83 | 38.36 | 38.37 | 96,150 | -0.18(-0.47%) |
May 04, 2015 | 38.10 | 38.57 | 38.10 | 38.55 | 20,462 | +0.51(+1.34%) |
May 01, 2015 | 38.15 | 38.15 | 37.86 | 38.04 | 15,298 | +0.13(+0.34%) |
Apr 30, 2015 | 38.02 | 38.12 | 37.75 | 37.91 | 23,258 | -0.12(-0.32%) |
Apr 29, 2015 | 37.55 | 38.18 | 37.55 | 38.03 | 23,257 | +0.37(+0.98%) |
Apr 28, 2015 | 37.34 | 37.71 | 37.25 | 37.66 | 1,368,548 | +0.32(+0.86%) |
Apr 27, 2015 | 37.52 | 37.73 | 37.33 | 37.34 | 21,755 | -0.07(-0.19%) |
Apr 24, 2015 | 37.57 | 37.61 | 37.35 | 37.41 | 19,609 | -0.28(-0.74%) |
Apr 23, 2015 | 37.61 | 37.84 | 37.59 | 37.69 | 31,052 | -0.08(-0.21%) |
Apr 22, 2015 | 37.42 | 37.84 | 37.30 | 37.77 | 9,388 | +0.37(+0.99%) |
Apr 21, 2015 | 37.75 | 37.75 | 37.36 | 37.40 | 88,205 | -0.13(-0.35%) |
Apr 20, 2015 | 37.61 | 37.65 | 37.45 | 37.53 | 23,896 | +0.17(+0.46%) |
Apr 17, 2015 | 37.79 | 37.79 | 37.28 | 37.36 | 63,546 | -0.55(-1.45%) |
Apr 16, 2015 | 37.84 | 38.07 | 37.67 | 37.91 | 29,713 | +0.06(+0.16%) |
Apr 15, 2015 | 37.57 | 38.00 | 37.52 | 37.85 | 26,651 | +0.29(+0.77%) |
Apr 14, 2015 | 37.73 | 37.73 | 37.39 | 37.56 | 37,076 | -0.15(-0.40%) |
Apr 13, 2015 | 37.31 | 37.72 | 37.31 | 37.71 | 17,411 | +0.29(+0.77%) |
Apr 10, 2015 | 37.48 | 37.48 | 37.35 | 37.42 | 9,836 | -0.04(-0.11%) |
Apr 09, 2015 | 37.24 | 37.47 | 37.17 | 37.46 | 16,844 | +0.16(+0.43%) |
Apr 08, 2015 | 37.35 | 37.52 | 37.19 | 37.30 | 31,045 | +0.05(+0.13%) |
Apr 07, 2015 | 37.24 | 37.43 | 37.19 | 37.25 | 23,878 | +0.11(+0.30%) |
Apr 06, 2015 | 36.79 | 37.28 | 36.54 | 37.14 | 27,765 | -0.15(-0.40%) |
Apr 02, 2015 | 37.23 | 37.29 | 37.29 | 37.29 | 36,300 | +0.29(+0.78%) |
Apr 01, 2015 | 36.96 | 37.04 | 36.74 | 37.00 | 27,299 | -0.08(-0.22%) |
Mar 31, 2015 | 37.03 | 37.20 | 36.98 | 37.08 | 16,317 | -0.14(-0.38%) |
Mar 30, 2015 | 37.04 | 37.40 | 37.04 | 37.22 | 37,120 | +0.54(+1.47%) |
Mar 27, 2015 | 36.81 | 36.91 | 36.57 | 36.68 | 47,930 | -0.15(-0.41%) |
Mar 26, 2015 | 36.43 | 36.96 | 36.43 | 36.83 | 15,369 | +0.09(+0.24%) |
Mar 25, 2015 | 37.26 | 37.26 | 36.74 | 36.74 | 31,450 | -0.64(-1.71%) |
Mar 24, 2015 | 37.51 | 37.57 | 37.36 | 37.38 | 56,243 | -0.35(-0.93%) |
Mar 23, 2015 | 37.97 | 38.00 | 37.73 | 37.73 | 64,653 | -0.26(-0.68%) |
Mar 20, 2015 | 37.77 | 38.02 | 37.70 | 37.99 | 36,540 | +0.38(+1.01%) |
Mar 19, 2015 | 37.97 | 37.97 | 37.38 | 37.61 | 15,448 | -0.45(-1.18%) |
Mar 18, 2015 | 38.16 | 38.16 | 37.80 | 38.06 | 50,021 | -0.09(-0.24%) |
Mar 17, 2015 | 37.86 | 38.15 | 37.77 | 38.15 | 42,058 | +0.09(+0.24%) |
Mar 16, 2015 | 37.97 | 38.09 | 37.89 | 38.06 | 26,486 | +0.26(+0.69%) |
Mar 13, 2015 | 38.07 | 38.07 | 37.56 | 37.80 | 580,884 | -0.31(-0.81%) |
Mar 12, 2015 | 37.44 | 38.12 | 37.26 | 38.11 | 148,071 | +0.92(+2.47%) |
Mar 11, 2015 | 36.94 | 37.22 | 36.94 | 37.19 | 35,250 | +0.35(+0.95%) |
Mar 10, 2015 | 37.30 | 37.32 | 36.83 | 36.84 | 47,249 | -0.91(-2.41%) |
Mar 09, 2015 | 37.74 | 37.82 | 37.55 | 37.75 | 431,647 | +0.17(+0.45%) |
Mar 06, 2015 | 37.56 | 38.24 | 37.52 | 37.58 | 700,735 | +0.08(+0.21%) |
Mar 05, 2015 | 37.28 | 37.50 | 37.28 | 37.50 | 13,925 | +0.21(+0.56%) |
Mar 04, 2015 | 37.23 | 37.35 | 37.20 | 37.29 | 106,138 | -0.23(-0.61%) |
Mar 03, 2015 | 37.49 | 37.57 | 37.39 | 37.52 | 74,097 | -0.05(-0.13%) |