Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.61 | 39.27 | 37.71 | 38.70 | 200,104 | -0.03(-0.09%) |
May 28, 2015 | 38.45 | 38.75 | 38.25 | 38.74 | 130,279 | +0.07(+0.18%) |
May 27, 2015 | 38.23 | 38.93 | 37.90 | 38.67 | 85,454 | +0.48(+1.27%) |
May 26, 2015 | 38.67 | 38.99 | 37.60 | 38.18 | 119,546 | -0.70(-1.80%) |
May 22, 2015 | 39.44 | 38.89 | 38.89 | 38.89 | 110,756 | -0.54(-1.36%) |
May 21, 2015 | 39.50 | 39.80 | 39.17 | 39.42 | 113,447 | -0.27(-0.68%) |
May 20, 2015 | 39.31 | 39.77 | 39.31 | 39.69 | 82,359 | +0.36(+0.92%) |
May 19, 2015 | 40.12 | 40.12 | 38.79 | 39.33 | 161,394 | -0.80(-1.99%) |
May 18, 2015 | 39.46 | 40.43 | 39.31 | 40.12 | 120,295 | +0.68(+1.71%) |
May 15, 2015 | 39.68 | 39.84 | 38.80 | 39.45 | 147,671 | -0.16(-0.39%) |
May 14, 2015 | 39.13 | 39.62 | 38.82 | 39.60 | 128,803 | +0.83(+2.14%) |
May 13, 2015 | 38.96 | 39.74 | 38.54 | 38.77 | 129,331 | +0.29(+0.74%) |
May 12, 2015 | 38.50 | 38.82 | 37.71 | 38.49 | 139,999 | -0.06(-0.16%) |
May 11, 2015 | 39.29 | 39.65 | 38.52 | 38.55 | 104,241 | -0.69(-1.77%) |
May 08, 2015 | 39.42 | 39.69 | 38.99 | 39.24 | 108,857 | +0.38(+0.98%) |
May 07, 2015 | 38.35 | 39.12 | 38.26 | 38.86 | 98,467 | +0.44(+1.15%) |
May 06, 2015 | 38.95 | 39.31 | 37.98 | 38.42 | 186,709 | -0.46(-1.18%) |
May 05, 2015 | 38.68 | 39.07 | 38.45 | 38.88 | 287,701 | +0.17(+0.45%) |
May 04, 2015 | 38.96 | 39.28 | 38.65 | 38.70 | 155,135 | -0.21(-0.53%) |
May 01, 2015 | 39.72 | 40.25 | 38.85 | 38.91 | 151,810 | -0.69(-1.75%) |
Apr 30, 2015 | 40.47 | 40.82 | 39.31 | 39.60 | 223,758 | -1.38(-3.36%) |
Apr 29, 2015 | 41.75 | 41.87 | 40.67 | 40.98 | 225,069 | -0.17(-0.42%) |
Apr 28, 2015 | 39.14 | 41.32 | 38.53 | 41.15 | 330,243 | -1.45(-3.39%) |
Apr 27, 2015 | 42.90 | 43.37 | 42.15 | 42.60 | 151,581 | -0.25(-0.59%) |
Apr 24, 2015 | 43.80 | 43.84 | 42.70 | 42.85 | 146,370 | -0.52(-1.20%) |
Apr 23, 2015 | 43.67 | 44.11 | 42.96 | 43.37 | 149,819 | -0.51(-1.16%) |
Apr 22, 2015 | 44.52 | 44.59 | 43.33 | 43.88 | 127,708 | -0.57(-1.29%) |
Apr 21, 2015 | 44.60 | 45.02 | 44.14 | 44.45 | 97,279 | +0.16(+0.37%) |
Apr 20, 2015 | 44.32 | 45.20 | 43.93 | 44.29 | 135,937 | +0.23(+0.51%) |
Apr 17, 2015 | 44.77 | 44.88 | 43.65 | 44.06 | 126,926 | -1.27(-2.81%) |
Apr 16, 2015 | 45.17 | 45.42 | 44.86 | 45.34 | 96,457 | +0.12(+0.27%) |
Apr 15, 2015 | 44.60 | 45.54 | 44.60 | 45.22 | 116,750 | +1.04(+2.35%) |
Apr 14, 2015 | 44.68 | 44.95 | 43.73 | 44.18 | 84,128 | -0.41(-0.91%) |
Apr 13, 2015 | 44.07 | 44.67 | 44.07 | 44.58 | 108,496 | +0.17(+0.39%) |
Apr 10, 2015 | 44.83 | 44.84 | 44.12 | 44.41 | 106,780 | -0.15(-0.33%) |
Apr 09, 2015 | 44.44 | 44.62 | 43.54 | 44.56 | 102,304 | +0.20(+0.45%) |
Apr 08, 2015 | 44.25 | 44.42 | 43.80 | 44.36 | 105,176 | +0.29(+0.65%) |
Apr 07, 2015 | 44.73 | 45.02 | 44.07 | 44.07 | 79,691 | -0.77(-1.72%) |
Apr 06, 2015 | 42.49 | 44.89 | 42.49 | 44.84 | 198,219 | +2.09(+4.88%) |
Apr 02, 2015 | 42.96 | 42.76 | 42.76 | 42.76 | 99,900 | -0.42(-0.96%) |
Apr 01, 2015 | 42.97 | 43.45 | 42.35 | 43.17 | 145,616 | -0.02(-0.04%) |
Mar 31, 2015 | 43.37 | 43.59 | 42.22 | 43.19 | 238,771 | -0.42(-0.95%) |
Mar 30, 2015 | 43.07 | 43.86 | 42.96 | 43.60 | 78,691 | +0.77(+1.80%) |
Mar 27, 2015 | 42.50 | 43.03 | 42.06 | 42.83 | 104,321 | +0.27(+0.63%) |
Mar 26, 2015 | 42.71 | 43.09 | 42.38 | 42.57 | 104,888 | -0.23(-0.53%) |
Mar 25, 2015 | 44.34 | 44.34 | 42.74 | 42.79 | 137,536 | -1.50(-3.38%) |
Mar 24, 2015 | 44.38 | 44.97 | 44.05 | 44.29 | 128,101 | -0.15(-0.33%) |
Mar 23, 2015 | 44.34 | 44.59 | 43.99 | 44.44 | 118,386 | +0.12(+0.27%) |
Mar 20, 2015 | 43.36 | 44.40 | 43.30 | 44.31 | 326,881 | +1.24(+2.87%) |
Mar 19, 2015 | 43.20 | 43.65 | 42.80 | 43.08 | 63,458 | -0.18(-0.42%) |
Mar 18, 2015 | 43.03 | 43.57 | 42.63 | 43.26 | 140,353 | +0.16(+0.36%) |
Mar 17, 2015 | 41.28 | 43.40 | 41.28 | 43.10 | 226,400 | +1.64(+3.95%) |
Mar 16, 2015 | 41.83 | 42.06 | 40.92 | 41.47 | 293,902 | -0.03(-0.06%) |
Mar 13, 2015 | 43.23 | 43.67 | 41.41 | 41.49 | 228,791 | -1.66(-3.85%) |
Mar 12, 2015 | 43.28 | 44.23 | 43.09 | 43.15 | 257,736 | +0.24(+0.57%) |
Mar 11, 2015 | 42.43 | 42.96 | 42.03 | 42.91 | 143,648 | +0.48(+1.14%) |
Mar 10, 2015 | 42.19 | 42.87 | 41.70 | 42.43 | 193,556 | -0.17(-0.41%) |
Mar 09, 2015 | 40.84 | 43.15 | 40.84 | 42.60 | 198,430 | +2.02(+4.97%) |
Mar 06, 2015 | 40.98 | 41.25 | 40.03 | 40.58 | 162,223 | -0.55(-1.35%) |
Mar 05, 2015 | 42.28 | 42.59 | 40.87 | 41.14 | 137,728 | -1.15(-2.72%) |
Mar 04, 2015 | 42.91 | 43.15 | 42.20 | 42.29 | 186,311 | -0.75(-1.75%) |
Mar 03, 2015 | 43.20 | 43.35 | 42.82 | 43.04 | 87,537 | -0.41(-0.94%) |