Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.12 | 40.12 | 39.86 | 39.93 | 30,119 | +0.03(+0.07%) |
May 28, 2015 | 39.86 | 39.93 | 39.86 | 39.90 | 18,737 | +0.06(+0.15%) |
May 27, 2015 | 39.87 | 39.92 | 39.79 | 39.84 | 21,845 | -0.02(-0.05%) |
May 26, 2015 | 39.92 | 39.92 | 39.78 | 39.86 | 21,810 | -0.03(-0.07%) |
May 22, 2015 | 39.87 | 39.89 | 39.89 | 39.89 | 24,836 | +0.03(+0.08%) |
May 21, 2015 | 39.96 | 39.96 | 39.82 | 39.86 | 30,006 | -0.08(-0.20%) |
May 20, 2015 | 39.87 | 39.94 | 39.82 | 39.94 | 37,886 | +0.07(+0.18%) |
May 19, 2015 | 39.83 | 39.88 | 39.81 | 39.87 | 27,239 | -0.03(-0.08%) |
May 18, 2015 | 39.88 | 39.91 | 39.79 | 39.90 | 32,239 | +0.02(+0.06%) |
May 15, 2015 | 39.86 | 39.95 | 39.84 | 39.87 | 36,146 | +0.02(+0.06%) |
May 14, 2015 | 39.78 | 39.87 | 39.78 | 39.85 | 20,187 | +0.03(+0.08%) |
May 13, 2015 | 39.78 | 39.86 | 39.76 | 39.82 | 347,082 | +0.06(+0.14%) |
May 12, 2015 | 39.87 | 39.87 | 39.72 | 39.76 | 20,996 | -0.02(-0.04%) |
May 11, 2015 | 39.78 | 39.83 | 39.75 | 39.78 | 21,319 | +0.02(+0.06%) |
May 08, 2015 | 39.81 | 39.91 | 39.75 | 39.75 | 48,336 | -0.02(-0.06%) |
May 07, 2015 | 39.78 | 39.80 | 39.76 | 39.78 | 19,153 | +0.02(+0.05%) |
May 06, 2015 | 39.78 | 39.84 | 39.72 | 39.76 | 134,318 | -0.01(-0.03%) |
May 05, 2015 | 39.77 | 39.84 | 39.74 | 39.77 | 27,499 | +0.00(+0.00%) |
May 04, 2015 | 39.88 | 39.88 | 39.77 | 39.77 | 21,381 | -0.04(-0.10%) |
May 01, 2015 | 39.87 | 39.87 | 39.81 | 39.81 | 18,077 | -0.06(-0.16%) |
Apr 30, 2015 | 39.83 | 39.88 | 39.81 | 39.87 | 22,324 | -0.03(-0.08%) |
Apr 29, 2015 | 39.92 | 39.92 | 39.82 | 39.91 | 22,114 | +0.06(+0.14%) |
Apr 28, 2015 | 39.86 | 39.91 | 39.83 | 39.85 | 16,475 | -0.07(-0.18%) |
Apr 27, 2015 | 39.79 | 39.93 | 39.79 | 39.92 | 31,940 | -0.02(-0.06%) |
Apr 24, 2015 | 39.91 | 39.96 | 39.88 | 39.95 | 43,358 | +0.07(+0.18%) |
Apr 23, 2015 | 39.94 | 39.94 | 39.84 | 39.88 | 14,742 | +0.04(+0.10%) |
Apr 22, 2015 | 39.89 | 39.89 | 39.80 | 39.83 | 16,924 | -0.00(-0.01%) |
Apr 21, 2015 | 39.94 | 39.94 | 39.82 | 39.84 | 29,281 | -0.04(-0.10%) |
Apr 20, 2015 | 39.91 | 39.91 | 39.77 | 39.88 | 292,374 | +0.02(+0.05%) |
Apr 17, 2015 | 39.82 | 39.91 | 39.78 | 39.86 | 19,086 | +0.08(+0.20%) |
Apr 16, 2015 | 39.70 | 39.87 | 39.70 | 39.77 | 40,865 | +0.03(+0.08%) |
Apr 15, 2015 | 39.86 | 39.94 | 39.73 | 39.74 | 20,760 | +0.00(+0.00%) |
Apr 14, 2015 | 39.94 | 39.94 | 39.73 | 39.74 | 40,974 | +0.02(+0.04%) |
Apr 13, 2015 | 39.75 | 39.82 | 39.69 | 39.73 | 23,077 | -0.08(-0.20%) |
Apr 10, 2015 | 39.73 | 39.82 | 39.73 | 39.81 | 35,659 | +0.02(+0.06%) |
Apr 09, 2015 | 39.71 | 39.88 | 39.71 | 39.78 | 37,580 | +0.02(+0.04%) |
Apr 08, 2015 | 39.66 | 39.86 | 39.66 | 39.77 | 21,826 | +0.06(+0.14%) |
Apr 07, 2015 | 39.74 | 39.84 | 39.70 | 39.71 | 94,764 | -0.03(-0.08%) |
Apr 06, 2015 | 39.86 | 39.86 | 39.69 | 39.74 | 30,389 | -0.02(-0.04%) |
Apr 02, 2015 | 39.77 | 39.76 | 39.76 | 39.76 | 21,469 | -0.02(-0.06%) |
Apr 01, 2015 | 39.97 | 39.97 | 39.74 | 39.78 | 16,925 | -0.02(-0.06%) |
Mar 31, 2015 | 39.65 | 39.82 | 39.65 | 39.81 | 30,351 | +0.10(+0.26%) |
Mar 30, 2015 | 39.73 | 39.82 | 39.70 | 39.70 | 17,862 | -0.06(-0.14%) |
Mar 27, 2015 | 39.76 | 39.79 | 39.67 | 39.76 | 16,966 | +0.05(+0.14%) |
Mar 26, 2015 | 39.65 | 39.81 | 39.64 | 39.70 | 37,331 | -0.05(-0.14%) |
Mar 25, 2015 | 39.91 | 39.91 | 39.71 | 39.76 | 33,708 | +0.11(+0.28%) |
Mar 24, 2015 | 39.62 | 39.75 | 39.60 | 39.65 | 27,466 | +0.13(+0.33%) |
Mar 23, 2015 | 39.60 | 39.71 | 39.52 | 39.52 | 27,427 | -0.16(-0.41%) |
Mar 20, 2015 | 39.57 | 39.73 | 39.56 | 39.68 | 21,793 | +0.06(+0.16%) |
Mar 19, 2015 | 39.53 | 39.64 | 39.53 | 39.61 | 43,725 | +0.02(+0.04%) |
Mar 18, 2015 | 39.49 | 39.64 | 39.49 | 39.60 | 37,219 | +0.05(+0.12%) |
Mar 17, 2015 | 39.56 | 39.63 | 39.54 | 39.55 | 28,837 | +0.01(+0.02%) |
Mar 16, 2015 | 39.60 | 39.64 | 39.54 | 39.54 | 19,898 | -0.03(-0.08%) |
Mar 13, 2015 | 39.53 | 39.64 | 39.53 | 39.57 | 14,128 | -0.02(-0.06%) |
Mar 12, 2015 | 39.52 | 39.68 | 39.52 | 39.60 | 33,311 | +0.03(+0.08%) |
Mar 11, 2015 | 39.64 | 39.64 | 39.51 | 39.57 | 32,397 | +0.01(+0.03%) |
Mar 10, 2015 | 39.58 | 39.68 | 39.56 | 39.56 | 18,303 | -0.02(-0.04%) |
Mar 09, 2015 | 39.62 | 39.68 | 39.56 | 39.57 | 16,022 | -0.02(-0.04%) |
Mar 06, 2015 | 39.47 | 39.60 | 39.45 | 39.59 | 21,596 | +0.02(+0.06%) |
Mar 05, 2015 | 39.62 | 39.68 | 39.54 | 39.56 | 17,366 | -0.01(-0.02%) |
Mar 04, 2015 | 39.68 | 39.56 | 39.53 | 39.57 | 28,256 | +0.02(+0.04%) |
Mar 03, 2015 | 39.40 | 39.65 | 39.40 | 39.56 | 23,518 | -0.01(-0.02%) |