Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.25 | 38.64 | 37.36 | 37.88 | 68,754 | -0.36(-0.95%) |
May 28, 2015 | 38.42 | 38.49 | 37.79 | 38.25 | 26,448 | -0.39(-1.00%) |
May 27, 2015 | 38.77 | 38.77 | 37.50 | 38.63 | 32,051 | +0.13(+0.33%) |
May 26, 2015 | 37.96 | 38.68 | 36.82 | 38.50 | 67,540 | +0.33(+0.86%) |
May 22, 2015 | 39.13 | 38.18 | 38.18 | 38.18 | 44,884 | -0.90(-2.31%) |
May 21, 2015 | 39.51 | 39.82 | 38.92 | 39.08 | 35,359 | -0.47(-1.19%) |
May 20, 2015 | 38.79 | 39.60 | 38.52 | 39.55 | 46,884 | +0.74(+1.92%) |
May 19, 2015 | 38.51 | 39.11 | 37.62 | 38.81 | 75,980 | +0.29(+0.75%) |
May 18, 2015 | 38.28 | 38.92 | 37.86 | 38.52 | 37,083 | +0.31(+0.82%) |
May 15, 2015 | 39.05 | 39.05 | 37.79 | 38.21 | 63,179 | -0.82(-2.09%) |
May 14, 2015 | 38.79 | 39.33 | 38.66 | 39.02 | 42,072 | +0.31(+0.81%) |
May 13, 2015 | 39.54 | 39.54 | 38.25 | 38.71 | 52,702 | -0.47(-1.20%) |
May 12, 2015 | 38.61 | 39.42 | 37.97 | 39.18 | 74,516 | +0.67(+1.74%) |
May 11, 2015 | 38.82 | 39.35 | 38.31 | 38.51 | 74,866 | -0.30(-0.76%) |
May 08, 2015 | 37.43 | 39.88 | 37.43 | 38.81 | 100,749 | +4.46(+12.97%) |
May 07, 2015 | 34.47 | 34.64 | 34.00 | 34.35 | 41,058 | -0.78(-2.21%) |
May 06, 2015 | 35.50 | 35.74 | 33.67 | 35.13 | 36,428 | -0.28(-0.79%) |
May 05, 2015 | 35.45 | 35.74 | 34.69 | 35.41 | 43,500 | -0.27(-0.76%) |
May 04, 2015 | 35.59 | 36.33 | 35.51 | 35.68 | 29,185 | +0.04(+0.11%) |
May 01, 2015 | 35.71 | 35.71 | 34.80 | 35.64 | 40,924 | +0.07(+0.20%) |
Apr 30, 2015 | 36.02 | 36.62 | 34.78 | 35.57 | 46,258 | -0.69(-1.90%) |
Apr 29, 2015 | 37.26 | 37.26 | 36.11 | 36.26 | 25,405 | -1.07(-2.87%) |
Apr 28, 2015 | 36.79 | 37.46 | 36.79 | 37.33 | 29,160 | +0.74(+2.01%) |
Apr 27, 2015 | 36.78 | 37.19 | 36.27 | 36.59 | 32,859 | +0.32(+0.88%) |
Apr 24, 2015 | 35.46 | 36.39 | 35.46 | 36.27 | 30,686 | +0.82(+2.30%) |
Apr 23, 2015 | 34.06 | 35.62 | 33.95 | 35.46 | 44,492 | +1.42(+4.18%) |
Apr 22, 2015 | 34.23 | 34.34 | 33.49 | 34.03 | 47,528 | +0.06(+0.19%) |
Apr 21, 2015 | 34.00 | 34.40 | 33.74 | 33.97 | 23,997 | -0.13(-0.38%) |
Apr 20, 2015 | 34.15 | 34.88 | 33.90 | 34.10 | 34,845 | +0.00(+0.00%) |
Apr 17, 2015 | 35.13 | 35.48 | 33.59 | 34.10 | 56,856 | -1.59(-4.46%) |
Apr 16, 2015 | 36.63 | 36.63 | 35.63 | 35.69 | 30,852 | -1.06(-2.87%) |
Apr 15, 2015 | 36.44 | 37.28 | 36.09 | 36.74 | 93,796 | +0.64(+1.77%) |
Apr 14, 2015 | 35.50 | 36.23 | 35.12 | 36.10 | 47,095 | +0.60(+1.69%) |
Apr 13, 2015 | 36.54 | 36.54 | 35.39 | 35.50 | 57,169 | -0.30(-0.83%) |
Apr 10, 2015 | 35.61 | 35.95 | 35.30 | 35.80 | 57,651 | +0.46(+1.29%) |
Apr 09, 2015 | 35.52 | 35.83 | 34.86 | 35.34 | 55,500 | -0.01(-0.02%) |
Apr 08, 2015 | 35.50 | 36.14 | 35.00 | 35.35 | 68,955 | -0.01(-0.02%) |
Apr 07, 2015 | 35.63 | 35.63 | 35.27 | 35.36 | 35,576 | -0.17(-0.47%) |
Apr 06, 2015 | 35.44 | 35.83 | 35.43 | 35.53 | 27,391 | +0.06(+0.16%) |
Apr 02, 2015 | 34.71 | 35.47 | 35.47 | 35.47 | 38,632 | +0.53(+1.51%) |
Apr 01, 2015 | 35.42 | 35.42 | 34.66 | 34.94 | 41,441 | -0.74(-2.06%) |
Mar 31, 2015 | 35.94 | 36.49 | 34.12 | 35.68 | 81,831 | -0.41(-1.13%) |
Mar 30, 2015 | 35.32 | 36.17 | 35.20 | 36.09 | 48,122 | +0.82(+2.31%) |
Mar 27, 2015 | 35.50 | 35.97 | 34.74 | 35.27 | 62,796 | -0.36(-1.01%) |
Mar 26, 2015 | 35.70 | 36.30 | 35.39 | 35.63 | 57,340 | -0.06(-0.18%) |
Mar 25, 2015 | 35.55 | 36.71 | 35.55 | 35.70 | 81,311 | -0.05(-0.13%) |
Mar 24, 2015 | 35.29 | 35.99 | 34.90 | 35.74 | 44,565 | +0.30(+0.84%) |
Mar 23, 2015 | 34.55 | 35.98 | 34.34 | 35.45 | 105,710 | +0.83(+2.40%) |
Mar 20, 2015 | 33.70 | 34.78 | 33.20 | 34.62 | 115,706 | +1.10(+3.27%) |
Mar 19, 2015 | 34.22 | 34.26 | 33.22 | 33.52 | 43,737 | -1.10(-3.17%) |
Mar 18, 2015 | 33.61 | 34.86 | 33.54 | 34.62 | 65,757 | +1.00(+2.97%) |
Mar 17, 2015 | 33.78 | 34.05 | 33.30 | 33.62 | 72,998 | -0.26(-0.76%) |
Mar 16, 2015 | 34.66 | 34.66 | 33.51 | 33.87 | 54,519 | -0.64(-1.85%) |
Mar 13, 2015 | 34.50 | 34.66 | 33.41 | 34.51 | 70,722 | +0.10(+0.28%) |
Mar 12, 2015 | 33.96 | 34.52 | 33.67 | 34.42 | 61,393 | +0.86(+2.55%) |
Mar 11, 2015 | 32.45 | 33.91 | 32.45 | 33.56 | 56,825 | +1.39(+4.33%) |
Mar 10, 2015 | 32.63 | 32.75 | 31.99 | 32.17 | 43,892 | -0.71(-2.16%) |
Mar 09, 2015 | 32.14 | 33.33 | 32.10 | 32.88 | 68,018 | +1.24(+3.92%) |
Mar 06, 2015 | 32.16 | 32.85 | 31.50 | 31.64 | 43,528 | -0.81(-2.49%) |
Mar 05, 2015 | 32.87 | 32.87 | 31.98 | 32.45 | 45,551 | -0.06(-0.17%) |
Mar 04, 2015 | 32.43 | 32.63 | 31.82 | 32.51 | 51,216 | -0.09(-0.27%) |
Mar 03, 2015 | 32.44 | 32.84 | 32.07 | 32.59 | 73,851 | +0.11(+0.34%) |