Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.71 | 40.75 | 40.25 | 40.34 | 6,785 | -0.39(-0.96%) |
May 28, 2015 | 40.72 | 40.86 | 40.36 | 40.73 | 7,950 | +0.02(+0.05%) |
May 27, 2015 | 41.00 | 41.01 | 40.60 | 40.71 | 20,488 | -0.38(-0.92%) |
May 26, 2015 | 41.03 | 41.15 | 40.85 | 41.09 | 4,541 | -0.14(-0.34%) |
May 22, 2015 | 41.00 | 41.23 | 41.23 | 41.23 | 9,500 | -0.05(-0.12%) |
May 21, 2015 | 41.42 | 41.52 | 41.28 | 41.28 | 10,455 | +0.39(+0.96%) |
May 20, 2015 | 40.86 | 41.00 | 40.69 | 40.89 | 1,945 | -0.16(-0.39%) |
May 19, 2015 | 41.06 | 41.16 | 41.01 | 41.05 | 22,735 | -0.05(-0.11%) |
May 18, 2015 | 41.06 | 41.18 | 40.76 | 41.10 | 50,743 | +0.20(+0.48%) |
May 15, 2015 | 40.32 | 41.00 | 40.32 | 40.90 | 32,522 | +0.65(+1.61%) |
May 14, 2015 | 40.15 | 40.44 | 40.15 | 40.25 | 33,602 | +0.33(+0.83%) |
May 13, 2015 | 39.94 | 40.03 | 39.75 | 39.92 | 18,860 | +0.01(+0.03%) |
May 12, 2015 | 39.30 | 39.94 | 39.08 | 39.91 | 12,380 | +0.81(+2.07%) |
May 11, 2015 | 38.80 | 39.20 | 38.80 | 39.10 | 21,348 | +0.72(+1.88%) |
May 08, 2015 | 38.42 | 38.44 | 37.97 | 38.38 | 19,821 | +0.24(+0.63%) |
May 07, 2015 | 38.39 | 38.39 | 37.98 | 38.14 | 9,512 | +0.03(+0.08%) |
May 06, 2015 | 38.47 | 38.47 | 37.99 | 38.11 | 8,999 | -0.12(-0.30%) |
May 05, 2015 | 38.19 | 38.38 | 38.19 | 38.23 | 6,615 | +0.74(+1.96%) |
May 04, 2015 | 37.34 | 37.54 | 37.29 | 37.49 | 1,483 | -0.13(-0.35%) |
May 01, 2015 | 38.21 | 38.21 | 37.16 | 37.62 | 6,569 | -0.74(-1.94%) |
Apr 30, 2015 | 38.15 | 38.50 | 38.15 | 38.37 | 2,895 | +0.05(+0.12%) |
Apr 29, 2015 | 37.92 | 38.34 | 37.92 | 38.32 | 5,399 | +0.45(+1.19%) |
Apr 28, 2015 | 38.39 | 38.50 | 37.87 | 37.87 | 3,486 | -0.30(-0.79%) |
Apr 27, 2015 | 37.69 | 38.28 | 37.32 | 38.17 | 17,547 | +0.81(+2.17%) |
Apr 24, 2015 | 37.11 | 37.52 | 37.07 | 37.36 | 14,305 | +0.97(+2.67%) |
Apr 23, 2015 | 36.15 | 36.44 | 36.05 | 36.39 | 50,152 | +0.40(+1.11%) |
Apr 22, 2015 | 36.15 | 36.15 | 35.98 | 35.99 | 3,274 | +0.10(+0.28%) |
Apr 21, 2015 | 35.94 | 36.04 | 35.76 | 35.89 | 26,446 | -0.24(-0.66%) |
Apr 20, 2015 | 36.28 | 36.28 | 36.08 | 36.13 | 7,848 | -0.85(-2.30%) |
Apr 17, 2015 | 37.38 | 37.38 | 36.90 | 36.98 | 11,886 | -0.10(-0.28%) |
Apr 16, 2015 | 37.41 | 37.50 | 37.08 | 37.08 | 8,163 | +0.61(+1.68%) |
Apr 15, 2015 | 36.98 | 36.98 | 36.47 | 36.47 | 5,274 | -0.46(-1.24%) |
Apr 14, 2015 | 36.98 | 37.01 | 36.85 | 36.93 | 2,742 | +0.65(+1.80%) |
Apr 13, 2015 | 36.18 | 36.35 | 36.18 | 36.28 | 2,619 | +0.10(+0.27%) |
Apr 10, 2015 | 36.15 | 36.33 | 36.06 | 36.18 | 2,259 | -0.08(-0.23%) |
Apr 09, 2015 | 36.16 | 36.30 | 36.11 | 36.26 | 1,691 | +0.06(+0.17%) |
Apr 08, 2015 | 36.75 | 36.80 | 36.20 | 36.20 | 1,396 | +0.08(+0.21%) |
Apr 07, 2015 | 36.25 | 36.25 | 36.12 | 36.12 | 7,689 | -0.10(-0.26%) |
Apr 06, 2015 | 36.27 | 36.41 | 36.14 | 36.22 | 1,945 | +0.36(+1.00%) |
Apr 02, 2015 | 36.10 | 35.86 | 35.86 | 35.86 | 900 | +0.30(+0.85%) |
Apr 01, 2015 | 34.92 | 35.73 | 34.92 | 35.56 | 11,998 | +0.64(+1.82%) |
Mar 31, 2015 | 34.98 | 35.06 | 34.92 | 34.92 | 2,528 | +0.25(+0.72%) |
Mar 30, 2015 | 35.34 | 35.37 | 34.67 | 34.67 | 3,872 | -0.91(-2.56%) |
Mar 27, 2015 | 35.48 | 35.63 | 35.42 | 35.58 | 978 | -0.17(-0.48%) |
Mar 26, 2015 | 36.04 | 36.12 | 35.70 | 35.75 | 3,003 | -0.23(-0.64%) |
Mar 25, 2015 | 36.26 | 36.34 | 35.98 | 35.98 | 4,227 | +0.04(+0.11%) |
Mar 24, 2015 | 35.41 | 36.00 | 35.31 | 35.94 | 3,175 | +0.15(+0.42%) |
Mar 23, 2015 | 35.94 | 36.01 | 35.71 | 35.79 | 6,046 | +0.04(+0.11%) |
Mar 20, 2015 | 35.64 | 36.17 | 35.60 | 35.75 | 8,205 | +0.66(+1.88%) |
Mar 19, 2015 | 35.19 | 35.19 | 35.02 | 35.09 | 2,918 | -0.65(-1.82%) |
Mar 18, 2015 | 35.57 | 35.75 | 35.57 | 35.74 | 1,965 | -0.15(-0.42%) |
Mar 17, 2015 | 35.80 | 36.20 | 35.41 | 35.89 | 7,492 | -0.17(-0.47%) |
Mar 16, 2015 | 36.59 | 36.59 | 36.03 | 36.06 | 48,207 | +0.06(+0.16%) |
Mar 13, 2015 | 36.74 | 36.74 | 36.00 | 36.00 | 947 | -0.86(-2.33%) |
Mar 12, 2015 | 36.84 | 36.95 | 36.67 | 36.86 | 3,733 | +0.30(+0.82%) |
Mar 11, 2015 | 37.70 | 37.70 | 36.54 | 36.56 | 4,187 | -1.04(-2.77%) |
Mar 10, 2015 | 38.04 | 38.10 | 37.39 | 37.60 | 3,582 | -0.33(-0.87%) |
Mar 09, 2015 | 38.24 | 38.59 | 37.93 | 37.93 | 5,704 | -0.24(-0.63%) |
Mar 06, 2015 | 38.36 | 38.41 | 38.06 | 38.17 | 3,240 | -0.68(-1.75%) |
Mar 05, 2015 | 38.96 | 39.04 | 38.77 | 38.85 | 4,227 | -0.25(-0.64%) |
Mar 04, 2015 | 39.25 | 39.55 | 39.10 | 39.10 | 3,134 | -0.45(-1.14%) |
Mar 03, 2015 | 39.31 | 39.67 | 39.29 | 39.55 | 11,713 | +0.15(+0.38%) |