Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.33 | 39.33 | 39.13 | 39.26 | 8,320 | +0.09(+0.22%) |
May 28, 2015 | 39.03 | 39.19 | 38.90 | 39.17 | 4,401 | +0.10(+0.27%) |
May 27, 2015 | 39.24 | 39.24 | 39.07 | 39.07 | 36,197 | +0.80(+2.09%) |
May 26, 2015 | 38.84 | 38.84 | 38.20 | 38.27 | 5,783 | -1.43(-3.60%) |
May 22, 2015 | 39.70 | 39.70 | 39.70 | 0 | -0.42(-1.05%) | |
May 21, 2015 | 40.06 | 40.12 | 40.06 | 40.12 | 1,141 | -0.07(-0.17%) |
May 20, 2015 | 40.08 | 40.29 | 40.03 | 40.19 | 4,344 | +0.01(+0.02%) |
May 19, 2015 | 40.18 | 40.18 | 40.18 | 40.18 | 545 | -0.45(-1.11%) |
May 18, 2015 | 40.56 | 40.63 | 40.54 | 40.63 | 1,571 | -0.08(-0.20%) |
May 15, 2015 | 40.49 | 40.79 | 40.49 | 40.71 | 2,879 | -0.19(-0.46%) |
May 14, 2015 | 40.74 | 40.90 | 40.66 | 40.90 | 2,240 | +0.35(+0.86%) |
May 13, 2015 | 40.16 | 40.58 | 40.16 | 40.55 | 3,903 | +1.32(+3.37%) |
May 12, 2015 | 38.72 | 39.36 | 38.72 | 39.23 | 2,385 | +0.38(+0.98%) |
May 11, 2015 | 38.95 | 39.69 | 38.76 | 38.85 | 4,324 | -2.05(-5.02%) |
May 08, 2015 | 40.59 | 40.90 | 40.55 | 40.90 | 3,576 | +1.19(+3.00%) |
May 07, 2015 | 39.29 | 39.86 | 39.14 | 39.71 | 8,883 | +0.53(+1.35%) |
May 06, 2015 | 39.26 | 39.28 | 39.16 | 39.18 | 2,198 | -0.19(-0.48%) |
May 05, 2015 | 40.03 | 40.03 | 39.37 | 39.37 | 2,208 | -0.98(-2.43%) |
May 04, 2015 | 40.53 | 40.53 | 40.24 | 40.35 | 2,352 | +0.35(+0.88%) |
May 01, 2015 | 40.11 | 40.12 | 40.00 | 40.00 | 1,745 | +0.12(+0.30%) |
Apr 30, 2015 | 39.49 | 39.93 | 39.49 | 39.88 | 3,094 | +0.76(+1.94%) |
Apr 29, 2015 | 39.25 | 39.34 | 39.01 | 39.12 | 3,679 | -0.15(-0.38%) |
Apr 28, 2015 | 39.00 | 39.35 | 39.00 | 39.27 | 2,827 | +0.30(+0.77%) |
Apr 27, 2015 | 39.17 | 39.17 | 38.97 | 38.97 | 1,305 | +0.64(+1.67%) |
Apr 24, 2015 | 38.48 | 38.82 | 38.33 | 38.33 | 38,640 | +0.05(+0.13%) |
Apr 23, 2015 | 37.94 | 38.30 | 37.94 | 38.28 | 11,451 | +0.32(+0.84%) |
Apr 22, 2015 | 37.95 | 38.05 | 37.82 | 37.96 | 14,961 | -0.37(-0.97%) |
Apr 21, 2015 | 38.30 | 38.38 | 38.30 | 38.33 | 2,830 | -0.28(-0.73%) |
Apr 20, 2015 | 38.69 | 38.70 | 38.61 | 38.61 | 2,125 | -0.38(-0.97%) |
Apr 17, 2015 | 38.90 | 38.99 | 38.90 | 38.99 | 1,011 | -0.28(-0.71%) |
Apr 16, 2015 | 39.01 | 39.30 | 39.00 | 39.27 | 2,766 | -0.41(-1.03%) |
Apr 15, 2015 | 39.36 | 39.74 | 39.36 | 39.68 | 2,450 | +0.27(+0.69%) |
Apr 14, 2015 | 39.33 | 39.42 | 39.33 | 39.41 | 8,131 | +0.08(+0.20%) |
Apr 13, 2015 | 39.34 | 39.43 | 39.20 | 39.33 | 61,384 | +0.08(+0.20%) |
Apr 10, 2015 | 39.13 | 39.31 | 39.13 | 39.25 | 21,514 | -0.74(-1.85%) |
Apr 09, 2015 | 39.49 | 39.99 | 39.49 | 39.99 | 13,101 | +1.07(+2.75%) |
Apr 08, 2015 | 38.95 | 39.03 | 38.92 | 38.92 | 1,388 | -0.02(-0.05%) |
Apr 07, 2015 | 39.04 | 39.04 | 38.84 | 38.94 | 3,550 | +0.28(+0.72%) |
Apr 06, 2015 | 38.45 | 38.85 | 38.45 | 38.66 | 4,243 | +0.20(+0.52%) |
Apr 02, 2015 | 38.46 | 38.46 | 38.46 | 0 | +0.82(+2.18%) | |
Apr 01, 2015 | 37.70 | 37.83 | 37.61 | 37.64 | 3,800 | +0.17(+0.45%) |
Mar 31, 2015 | 37.57 | 37.61 | 37.35 | 37.47 | 13,040 | -1.24(-3.20%) |
Mar 30, 2015 | 38.73 | 38.75 | 38.50 | 38.71 | 6,177 | -0.52(-1.33%) |
Mar 27, 2015 | 38.98 | 39.23 | 38.90 | 39.23 | 5,707 | +0.16(+0.41%) |
Mar 26, 2015 | 39.33 | 39.33 | 38.91 | 39.07 | 4,538 | -0.76(-1.91%) |
Mar 25, 2015 | 39.50 | 39.92 | 39.50 | 39.83 | 2,370 | +0.56(+1.43%) |
Mar 24, 2015 | 39.27 | 39.27 | 39.14 | 39.27 | 2,452 | +0.17(+0.43%) |
Mar 23, 2015 | 38.98 | 39.20 | 38.98 | 39.10 | 1,849 | +0.61(+1.58%) |
Mar 20, 2015 | 38.39 | 38.64 | 38.39 | 38.49 | 3,915 | +0.98(+2.61%) |
Mar 19, 2015 | 37.60 | 37.60 | 37.32 | 37.51 | 16,153 | -0.96(-2.50%) |
Mar 18, 2015 | 37.52 | 38.47 | 37.52 | 38.47 | 3,059 | +1.34(+3.61%) |
Mar 17, 2015 | 37.03 | 37.19 | 36.92 | 37.13 | 4,390 | +0.23(+0.62%) |
Mar 16, 2015 | 36.87 | 36.90 | 36.87 | 36.90 | 1,008 | +0.78(+2.15%) |
Mar 13, 2015 | 36.35 | 36.35 | 36.12 | 36.12 | 1,113 | -0.06(-0.16%) |
Mar 12, 2015 | 35.91 | 36.25 | 35.91 | 36.18 | 2,290 | +0.51(+1.42%) |
Mar 11, 2015 | 35.43 | 35.78 | 35.41 | 35.67 | 6,629 | +0.29(+0.82%) |
Mar 10, 2015 | 35.68 | 35.80 | 35.37 | 35.38 | 6,454 | -1.05(-2.90%) |
Mar 09, 2015 | 36.15 | 36.44 | 36.10 | 36.44 | 4,698 | +0.25(+0.69%) |
Mar 06, 2015 | 36.79 | 36.82 | 36.19 | 36.19 | 14,553 | -1.93(-5.06%) |
Mar 05, 2015 | 38.13 | 38.13 | 38.03 | 38.12 | 1,806 | +0.61(+1.63%) |
Mar 04, 2015 | 39.10 | 37.45 | 37.51 | 4,437 | -1.59(-4.08%) | |
Mar 03, 2015 | 39.24 | 39.24 | 39.10 | 39.10 | 1,854 | -0.14(-0.34%) |