Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.20 | 39.22 | 38.83 | 38.91 | 2,117,046 | -0.21(-0.54%) |
May 28, 2015 | 39.24 | 39.31 | 39.01 | 39.12 | 979,903 | -0.17(-0.43%) |
May 27, 2015 | 39.00 | 39.40 | 38.88 | 39.29 | 1,133,841 | +0.42(+1.08%) |
May 26, 2015 | 38.72 | 38.92 | 38.59 | 38.87 | 1,130,992 | +0.14(+0.37%) |
May 22, 2015 | 38.85 | 38.73 | 38.73 | 38.73 | 521,758 | -0.17(-0.43%) |
May 21, 2015 | 38.92 | 39.16 | 38.75 | 38.90 | 645,374 | -0.13(-0.34%) |
May 20, 2015 | 39.15 | 39.20 | 38.95 | 39.03 | 886,070 | -0.12(-0.30%) |
May 19, 2015 | 39.08 | 39.31 | 38.93 | 39.15 | 1,219,772 | +0.09(+0.24%) |
May 18, 2015 | 38.61 | 39.22 | 38.61 | 39.06 | 1,299,764 | +0.28(+0.72%) |
May 15, 2015 | 38.70 | 38.91 | 38.49 | 38.78 | 1,383,846 | +0.03(+0.09%) |
May 14, 2015 | 38.94 | 38.99 | 38.63 | 38.75 | 1,078,432 | -0.11(-0.28%) |
May 13, 2015 | 38.80 | 38.93 | 38.59 | 38.85 | 968,152 | +0.06(+0.15%) |
May 12, 2015 | 38.44 | 38.81 | 38.33 | 38.80 | 1,221,197 | +0.19(+0.50%) |
May 11, 2015 | 38.64 | 38.79 | 38.44 | 38.60 | 799,688 | -0.05(-0.13%) |
May 08, 2015 | 38.42 | 38.72 | 38.33 | 38.65 | 964,850 | +0.38(+0.99%) |
May 07, 2015 | 38.27 | 38.35 | 38.02 | 38.28 | 1,706,180 | +0.08(+0.20%) |
May 06, 2015 | 38.19 | 38.44 | 37.99 | 38.20 | 1,898,301 | +0.15(+0.40%) |
May 05, 2015 | 38.00 | 38.33 | 37.94 | 38.05 | 2,050,285 | +0.02(+0.04%) |
May 04, 2015 | 37.83 | 38.05 | 37.76 | 38.03 | 1,887,980 | +0.21(+0.55%) |
May 01, 2015 | 37.89 | 38.01 | 37.47 | 37.82 | 1,821,593 | +0.07(+0.18%) |
Apr 30, 2015 | 37.44 | 37.81 | 37.32 | 37.76 | 2,932,226 | +0.34(+0.92%) |
Apr 29, 2015 | 37.40 | 37.61 | 37.13 | 37.41 | 3,304,681 | -0.19(-0.51%) |
Apr 28, 2015 | 37.90 | 37.94 | 37.03 | 37.61 | 7,222,066 | -2.05(-5.16%) |
Apr 27, 2015 | 40.28 | 40.32 | 39.54 | 39.65 | 2,152,826 | -0.60(-1.50%) |
Apr 24, 2015 | 39.89 | 40.28 | 39.72 | 40.25 | 1,361,762 | +0.36(+0.90%) |
Apr 23, 2015 | 40.30 | 40.35 | 39.85 | 39.89 | 1,114,515 | -0.41(-1.02%) |
Apr 22, 2015 | 39.89 | 40.32 | 39.74 | 40.31 | 1,480,170 | +0.39(+0.99%) |
Apr 21, 2015 | 40.05 | 40.11 | 39.77 | 39.91 | 1,255,160 | +0.08(+0.19%) |
Apr 20, 2015 | 39.67 | 39.99 | 39.56 | 39.84 | 1,003,975 | +0.17(+0.42%) |
Apr 17, 2015 | 39.81 | 39.85 | 39.48 | 39.67 | 1,212,732 | -0.50(-1.25%) |
Apr 16, 2015 | 40.13 | 40.31 | 39.80 | 40.17 | 962,446 | +0.06(+0.15%) |
Apr 15, 2015 | 39.35 | 40.35 | 39.24 | 40.11 | 3,457,345 | +0.82(+2.09%) |
Apr 14, 2015 | 39.45 | 39.68 | 39.04 | 39.29 | 1,544,347 | -0.16(-0.40%) |
Apr 13, 2015 | 39.63 | 40.07 | 39.41 | 39.45 | 2,140,240 | -0.13(-0.32%) |
Apr 10, 2015 | 38.16 | 39.62 | 38.07 | 39.58 | 2,942,429 | +1.44(+3.78%) |
Apr 09, 2015 | 38.10 | 38.23 | 37.87 | 38.13 | 775,640 | +0.07(+0.18%) |
Apr 08, 2015 | 38.15 | 38.15 | 37.80 | 38.07 | 1,057,020 | -0.02(-0.04%) |
Apr 07, 2015 | 38.03 | 38.28 | 37.87 | 38.08 | 1,160,223 | -0.03(-0.07%) |
Apr 06, 2015 | 37.76 | 38.25 | 37.41 | 38.11 | 1,441,088 | +0.11(+0.29%) |
Apr 02, 2015 | 37.82 | 38.00 | 38.00 | 38.00 | 757,215 | +0.10(+0.27%) |
Apr 01, 2015 | 37.68 | 38.16 | 37.68 | 37.90 | 1,447,551 | +0.07(+0.18%) |
Mar 31, 2015 | 37.43 | 37.84 | 37.13 | 37.83 | 1,987,353 | +0.38(+1.01%) |
Mar 30, 2015 | 37.10 | 37.53 | 37.00 | 37.45 | 1,104,730 | +0.50(+1.36%) |
Mar 27, 2015 | 37.14 | 37.21 | 36.84 | 36.95 | 857,820 | -0.18(-0.50%) |
Mar 26, 2015 | 36.89 | 37.14 | 36.73 | 37.14 | 1,151,536 | +0.07(+0.18%) |
Mar 25, 2015 | 37.50 | 37.60 | 37.03 | 37.07 | 1,231,979 | -0.43(-1.14%) |
Mar 24, 2015 | 37.90 | 37.97 | 37.40 | 37.50 | 1,030,597 | -0.50(-1.32%) |
Mar 23, 2015 | 37.99 | 38.36 | 37.85 | 38.00 | 1,254,745 | +0.01(+0.02%) |
Mar 20, 2015 | 37.90 | 38.03 | 37.69 | 37.99 | 2,102,885 | +0.24(+0.64%) |
Mar 19, 2015 | 37.64 | 37.90 | 37.49 | 37.75 | 1,979,903 | +0.08(+0.20%) |
Mar 18, 2015 | 37.87 | 38.02 | 37.37 | 37.67 | 1,682,113 | -0.45(-1.19%) |
Mar 17, 2015 | 37.43 | 38.15 | 37.32 | 38.13 | 1,717,805 | +0.59(+1.56%) |
Mar 16, 2015 | 37.82 | 37.97 | 37.28 | 37.54 | 1,410,238 | -0.16(-0.42%) |
Mar 13, 2015 | 37.58 | 37.74 | 37.42 | 37.70 | 1,413,300 | -0.03(-0.09%) |
Mar 12, 2015 | 37.66 | 37.88 | 37.52 | 37.73 | 1,302,876 | +0.32(+0.85%) |
Mar 11, 2015 | 37.30 | 37.73 | 36.92 | 37.41 | 1,877,367 | +0.31(+0.84%) |
Mar 10, 2015 | 37.75 | 37.84 | 37.09 | 37.10 | 2,610,026 | -0.96(-2.53%) |
Mar 09, 2015 | 38.23 | 38.44 | 38.04 | 38.07 | 1,923,146 | -0.34(-0.90%) |
Mar 06, 2015 | 38.59 | 39.27 | 38.33 | 38.41 | 1,212,620 | -0.33(-0.84%) |
Mar 05, 2015 | 38.79 | 38.79 | 38.44 | 38.74 | 879,740 | -0.07(-0.17%) |
Mar 04, 2015 | 39.07 | 39.16 | 39.16 | 38.80 | 1,360,710 | -0.36(-0.92%) |
Mar 03, 2015 | 38.81 | 39.18 | 38.81 | 39.16 | 1,310,121 | +0.18(+0.47%) |