Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.20 | 38.28 | 37.66 | 37.91 | 44,959 | -0.77(-1.99%) |
May 28, 2015 | 38.48 | 38.71 | 38.18 | 38.68 | 46,601 | +0.02(+0.05%) |
May 27, 2015 | 37.95 | 38.74 | 37.95 | 38.66 | 37,596 | +0.88(+2.34%) |
May 26, 2015 | 38.32 | 38.32 | 37.69 | 37.77 | 28,075 | -0.70(-1.81%) |
May 22, 2015 | 38.47 | 38.47 | 38.47 | 0 | -0.48(-1.23%) | |
May 21, 2015 | 38.66 | 38.97 | 38.66 | 38.95 | 32,824 | +0.00(+0.00%) |
May 20, 2015 | 38.71 | 39.00 | 38.67 | 38.95 | 46,023 | +0.00(+0.00%) |
May 19, 2015 | 38.59 | 38.98 | 38.55 | 38.95 | 34,846 | +0.43(+1.12%) |
May 18, 2015 | 38.36 | 38.60 | 38.26 | 38.52 | 26,119 | -0.23(-0.59%) |
May 15, 2015 | 38.51 | 38.78 | 38.31 | 38.75 | 41,106 | -0.05(-0.13%) |
May 14, 2015 | 38.41 | 38.80 | 38.36 | 38.80 | 27,634 | +1.09(+2.89%) |
May 13, 2015 | 38.06 | 38.30 | 37.65 | 37.71 | 78,378 | -0.08(-0.21%) |
May 12, 2015 | 37.82 | 37.89 | 37.56 | 37.79 | 58,925 | -0.10(-0.26%) |
May 11, 2015 | 37.82 | 38.04 | 37.82 | 37.89 | 41,547 | -0.97(-2.50%) |
May 08, 2015 | 38.52 | 38.99 | 38.51 | 38.86 | 31,803 | +0.80(+2.10%) |
May 07, 2015 | 37.95 | 38.11 | 37.89 | 38.06 | 44,542 | +0.07(+0.18%) |
May 06, 2015 | 37.72 | 38.04 | 37.67 | 37.99 | 25,252 | +0.81(+2.18%) |
May 05, 2015 | 37.74 | 37.74 | 37.18 | 37.18 | 30,806 | -0.97(-2.54%) |
May 04, 2015 | 38.36 | 38.36 | 38.00 | 38.15 | 148,397 | +0.32(+0.85%) |
May 01, 2015 | 37.75 | 37.83 | 37.51 | 37.83 | 48,963 | +0.15(+0.40%) |
Apr 30, 2015 | 37.36 | 37.98 | 37.36 | 37.68 | 203,127 | +0.03(+0.08%) |
Apr 29, 2015 | 38.12 | 38.19 | 37.58 | 37.65 | 41,616 | -0.62(-1.62%) |
Apr 28, 2015 | 38.01 | 38.27 | 37.88 | 38.27 | 39,823 | -0.68(-1.75%) |
Apr 27, 2015 | 38.80 | 39.00 | 38.76 | 38.95 | 27,592 | +0.68(+1.78%) |
Apr 24, 2015 | 37.84 | 38.29 | 37.69 | 38.27 | 32,157 | +0.22(+0.58%) |
Apr 23, 2015 | 37.45 | 38.13 | 37.27 | 38.05 | 30,101 | -0.06(-0.16%) |
Apr 22, 2015 | 38.07 | 38.17 | 37.83 | 38.11 | 30,729 | -0.18(-0.47%) |
Apr 21, 2015 | 38.39 | 38.42 | 38.05 | 38.29 | 30,641 | -0.13(-0.35%) |
Apr 20, 2015 | 37.82 | 38.70 | 37.80 | 38.42 | 34,780 | +0.32(+0.85%) |
Apr 17, 2015 | 38.03 | 38.14 | 37.83 | 38.10 | 49,029 | -0.48(-1.24%) |
Apr 16, 2015 | 38.34 | 38.59 | 38.06 | 38.58 | 35,462 | +0.54(+1.42%) |
Apr 15, 2015 | 38.03 | 38.11 | 37.60 | 38.04 | 43,064 | +0.25(+0.66%) |
Apr 14, 2015 | 37.76 | 37.95 | 37.58 | 37.79 | 50,825 | +0.09(+0.24%) |
Apr 13, 2015 | 37.74 | 37.84 | 37.53 | 37.70 | 28,748 | -0.28(-0.74%) |
Apr 10, 2015 | 37.56 | 37.98 | 37.55 | 37.98 | 39,157 | +0.50(+1.35%) |
Apr 09, 2015 | 37.71 | 37.71 | 37.43 | 37.48 | 31,078 | -0.12(-0.33%) |
Apr 08, 2015 | 37.89 | 37.89 | 37.41 | 37.60 | 32,094 | -0.23(-0.61%) |
Apr 07, 2015 | 37.91 | 38.12 | 37.75 | 37.83 | 51,561 | -0.20(-0.53%) |
Apr 06, 2015 | 37.84 | 38.28 | 37.78 | 38.03 | 33,194 | +0.42(+1.12%) |
Apr 02, 2015 | 37.61 | 37.61 | 37.61 | 0 | +0.66(+1.79%) | |
Apr 01, 2015 | 36.92 | 36.99 | 36.63 | 36.95 | 30,306 | +0.20(+0.54%) |
Mar 31, 2015 | 36.87 | 36.95 | 36.72 | 36.75 | 61,089 | -0.62(-1.66%) |
Mar 30, 2015 | 37.07 | 37.40 | 37.07 | 37.37 | 49,079 | -0.23(-0.61%) |
Mar 27, 2015 | 37.11 | 37.64 | 37.10 | 37.60 | 47,292 | +0.78(+2.12%) |
Mar 26, 2015 | 36.87 | 36.36 | 36.82 | 25,858 | -0.18(-0.49%) | |
Mar 25, 2015 | 37.29 | 37.35 | 36.86 | 37.00 | 41,859 | -0.40(-1.07%) |
Mar 24, 2015 | 37.34 | 37.47 | 37.28 | 37.40 | 102,024 | -0.03(-0.08%) |
Mar 23, 2015 | 37.15 | 37.44 | 37.13 | 37.43 | 65,637 | +0.21(+0.56%) |
Mar 20, 2015 | 36.92 | 37.40 | 36.76 | 37.22 | 97,744 | +1.05(+2.90%) |
Mar 19, 2015 | 36.06 | 36.30 | 36.05 | 36.17 | 34,842 | -0.75(-2.03%) |
Mar 18, 2015 | 36.37 | 37.07 | 36.16 | 36.92 | 30,049 | +0.28(+0.76%) |
Mar 17, 2015 | 36.61 | 36.67 | 36.44 | 36.64 | 36,053 | +0.01(+0.03%) |
Mar 16, 2015 | 36.30 | 36.69 | 36.29 | 36.63 | 52,660 | +0.54(+1.50%) |
Mar 13, 2015 | 35.86 | 36.13 | 35.79 | 36.09 | 47,897 | +0.12(+0.33%) |
Mar 12, 2015 | 35.86 | 35.99 | 35.74 | 35.97 | 75,772 | +0.17(+0.49%) |
Mar 11, 2015 | 35.65 | 35.93 | 35.36 | 35.80 | 52,761 | +0.45(+1.29%) |
Mar 10, 2015 | 35.41 | 35.49 | 35.19 | 35.34 | 31,788 | -0.61(-1.70%) |
Mar 09, 2015 | 35.79 | 35.95 | 35.72 | 35.95 | 45,031 | +0.21(+0.59%) |
Mar 06, 2015 | 35.88 | 35.99 | 35.68 | 35.74 | 53,547 | -0.54(-1.49%) |
Mar 05, 2015 | 36.18 | 36.32 | 36.15 | 36.28 | 34,717 | +0.18(+0.50%) |
Mar 04, 2015 | 36.21 | 35.68 | 36.10 | 59,086 | +0.00(+0.00%) | |
Mar 03, 2015 | 36.25 | 36.25 | 35.95 | 36.10 | 68,009 | -0.16(-0.44%) |