Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.16 | 40.88 | 39.14 | 40.63 | 98,179 | +1.70(+4.37%) |
May 28, 2015 | 38.13 | 39.00 | 37.93 | 38.93 | 45,341 | +0.62(+1.62%) |
May 27, 2015 | 38.50 | 38.64 | 38.05 | 38.31 | 52,368 | -0.92(-2.35%) |
May 26, 2015 | 39.90 | 39.92 | 38.92 | 39.23 | 57,306 | -1.22(-3.02%) |
May 22, 2015 | 39.90 | 40.45 | 40.45 | 40.45 | 64,200 | -0.34(-0.83%) |
May 21, 2015 | 40.43 | 40.91 | 40.35 | 40.79 | 49,829 | +1.00(+2.51%) |
May 20, 2015 | 39.69 | 40.01 | 39.50 | 39.79 | 56,770 | +0.52(+1.32%) |
May 19, 2015 | 39.79 | 39.79 | 39.11 | 39.27 | 87,025 | -0.92(-2.29%) |
May 18, 2015 | 40.00 | 40.25 | 39.96 | 40.19 | 86,355 | -0.16(-0.40%) |
May 15, 2015 | 39.85 | 40.41 | 39.62 | 40.35 | 40,038 | -0.09(-0.22%) |
May 14, 2015 | 40.32 | 40.44 | 39.91 | 40.44 | 47,817 | +0.56(+1.40%) |
May 13, 2015 | 40.09 | 40.55 | 39.88 | 39.88 | 71,869 | +0.08(+0.20%) |
May 12, 2015 | 39.29 | 40.17 | 39.23 | 39.80 | 69,963 | +0.74(+1.89%) |
May 11, 2015 | 39.17 | 39.17 | 38.70 | 39.06 | 17,386 | -0.11(-0.28%) |
May 08, 2015 | 39.08 | 39.33 | 38.56 | 39.17 | 48,926 | +0.15(+0.38%) |
May 07, 2015 | 39.63 | 39.63 | 38.92 | 39.02 | 88,181 | -0.82(-2.06%) |
May 06, 2015 | 40.92 | 41.07 | 39.78 | 39.84 | 79,821 | -0.65(-1.61%) |
May 05, 2015 | 40.52 | 40.75 | 40.37 | 40.49 | 69,502 | +0.56(+1.40%) |
May 04, 2015 | 40.03 | 40.05 | 39.81 | 39.93 | 40,136 | -0.32(-0.80%) |
May 01, 2015 | 39.77 | 40.29 | 39.45 | 40.25 | 52,227 | +0.00(+0.00%) |
Apr 30, 2015 | 39.53 | 40.25 | 39.45 | 40.25 | 57,967 | +0.91(+2.31%) |
Apr 29, 2015 | 39.14 | 40.00 | 39.13 | 39.34 | 63,342 | +0.09(+0.23%) |
Apr 28, 2015 | 39.16 | 39.60 | 39.00 | 39.25 | 57,329 | -0.08(-0.20%) |
Apr 27, 2015 | 39.41 | 39.55 | 38.98 | 39.33 | 51,798 | -0.10(-0.25%) |
Apr 24, 2015 | 39.00 | 39.43 | 38.91 | 39.43 | 45,162 | +0.24(+0.60%) |
Apr 23, 2015 | 38.59 | 39.38 | 38.57 | 39.19 | 87,568 | +1.28(+3.39%) |
Apr 22, 2015 | 37.52 | 38.10 | 37.32 | 37.91 | 45,309 | +0.59(+1.58%) |
Apr 21, 2015 | 37.71 | 37.82 | 37.00 | 37.32 | 44,213 | -0.80(-2.10%) |
Apr 20, 2015 | 37.84 | 38.47 | 37.84 | 38.12 | 51,388 | +0.01(+0.03%) |
Apr 17, 2015 | 38.05 | 38.40 | 37.80 | 38.11 | 50,501 | -0.12(-0.31%) |
Apr 16, 2015 | 37.59 | 38.44 | 37.35 | 38.23 | 58,101 | +0.28(+0.74%) |
Apr 15, 2015 | 36.66 | 38.19 | 36.61 | 37.95 | 98,148 | +1.79(+4.95%) |
Apr 14, 2015 | 35.89 | 36.43 | 35.79 | 36.16 | 118,417 | +0.62(+1.74%) |
Apr 13, 2015 | 36.06 | 36.16 | 35.45 | 35.54 | 34,491 | -0.18(-0.50%) |
Apr 10, 2015 | 35.29 | 35.79 | 35.29 | 35.72 | 45,579 | +1.07(+3.09%) |
Apr 09, 2015 | 34.47 | 35.43 | 34.34 | 34.65 | 35,012 | +0.11(+0.32%) |
Apr 08, 2015 | 35.84 | 35.84 | 34.24 | 34.54 | 122,794 | -2.04(-5.58%) |
Apr 07, 2015 | 35.97 | 36.63 | 35.78 | 36.58 | 37,508 | +0.40(+1.11%) |
Apr 06, 2015 | 35.59 | 36.43 | 35.34 | 36.18 | 89,812 | +1.28(+3.67%) |
Apr 02, 2015 | 35.37 | 34.90 | 34.90 | 34.90 | 149,700 | -1.04(-2.89%) |
Apr 01, 2015 | 35.21 | 36.28 | 35.10 | 35.94 | 33,975 | +1.10(+3.16%) |
Mar 31, 2015 | 34.49 | 35.12 | 34.46 | 34.84 | 55,563 | -0.33(-0.94%) |
Mar 30, 2015 | 35.24 | 35.51 | 34.77 | 35.17 | 36,237 | -0.07(-0.20%) |
Mar 27, 2015 | 36.46 | 36.46 | 35.21 | 35.24 | 66,555 | -1.68(-4.55%) |
Mar 26, 2015 | 36.73 | 37.21 | 36.44 | 36.92 | 62,214 | +0.96(+2.67%) |
Mar 25, 2015 | 35.97 | 36.40 | 35.65 | 35.96 | 51,095 | +0.63(+1.78%) |
Mar 24, 2015 | 35.50 | 35.68 | 35.25 | 35.33 | 28,026 | -0.14(-0.39%) |
Mar 23, 2015 | 35.21 | 35.63 | 34.91 | 35.47 | 72,405 | +0.38(+1.08%) |
Mar 20, 2015 | 35.02 | 35.40 | 34.91 | 35.09 | 44,446 | +0.27(+0.78%) |
Mar 19, 2015 | 34.57 | 35.01 | 34.53 | 34.82 | 104,962 | -0.99(-2.76%) |
Mar 18, 2015 | 33.58 | 35.81 | 33.58 | 35.81 | 93,252 | +1.89(+5.57%) |
Mar 17, 2015 | 33.53 | 34.06 | 33.28 | 33.92 | 54,762 | -0.05(-0.15%) |
Mar 16, 2015 | 33.88 | 34.06 | 33.28 | 33.97 | 127,442 | -0.49(-1.42%) |
Mar 13, 2015 | 35.26 | 35.28 | 33.70 | 34.46 | 193,266 | -1.05(-2.96%) |
Mar 12, 2015 | 36.51 | 36.55 | 35.30 | 35.51 | 50,363 | -0.35(-0.98%) |
Mar 11, 2015 | 35.74 | 36.00 | 35.38 | 35.86 | 62,566 | +0.08(+0.22%) |
Mar 10, 2015 | 36.12 | 36.22 | 35.48 | 35.78 | 89,712 | -1.06(-2.88%) |
Mar 09, 2015 | 36.85 | 37.41 | 36.75 | 36.84 | 57,256 | -0.10(-0.27%) |
Mar 06, 2015 | 37.14 | 37.45 | 36.41 | 36.94 | 64,334 | -0.29(-0.78%) |
Mar 05, 2015 | 37.57 | 37.61 | 36.60 | 37.23 | 98,460 | -0.60(-1.59%) |
Mar 04, 2015 | 37.86 | 37.99 | 37.40 | 37.83 | 88,322 | -0.62(-1.61%) |
Mar 03, 2015 | 38.43 | 38.59 | 37.80 | 38.45 | 74,264 | +0.78(+2.07%) |