Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.73 | 39.79 | 39.66 | 39.78 | 12,348 | +0.09(+0.24%) |
May 28, 2015 | 39.68 | 39.79 | 39.67 | 39.69 | 12,486 | -0.03(-0.07%) |
May 27, 2015 | 39.65 | 39.71 | 39.64 | 39.71 | 15,270 | +0.02(+0.05%) |
May 26, 2015 | 39.59 | 39.72 | 39.59 | 39.70 | 32,446 | +0.11(+0.29%) |
May 22, 2015 | 39.60 | 39.58 | 39.58 | 39.58 | 31,210 | -0.04(-0.10%) |
May 21, 2015 | 39.57 | 39.62 | 39.57 | 39.62 | 12,102 | +0.20(+0.52%) |
May 20, 2015 | 39.48 | 39.52 | 39.42 | 39.42 | 16,173 | -0.05(-0.12%) |
May 19, 2015 | 39.47 | 39.55 | 39.46 | 39.46 | 13,397 | -0.05(-0.13%) |
May 18, 2015 | 39.66 | 39.68 | 39.52 | 39.52 | 37,731 | -0.21(-0.53%) |
May 15, 2015 | 39.61 | 39.74 | 39.61 | 39.73 | 8,022 | +0.13(+0.34%) |
May 14, 2015 | 39.52 | 39.59 | 39.47 | 39.59 | 9,611 | +0.09(+0.23%) |
May 13, 2015 | 39.58 | 39.59 | 39.49 | 39.50 | 21,266 | -0.04(-0.09%) |
May 12, 2015 | 39.51 | 39.56 | 39.51 | 39.54 | 5,653 | -0.02(-0.04%) |
May 11, 2015 | 39.66 | 39.66 | 39.55 | 39.55 | 16,707 | -0.21(-0.52%) |
May 08, 2015 | 39.72 | 39.81 | 39.72 | 39.76 | 6,126 | +0.15(+0.39%) |
May 07, 2015 | 39.56 | 39.62 | 39.52 | 39.61 | 36,114 | +0.09(+0.23%) |
May 06, 2015 | 39.61 | 39.61 | 39.48 | 39.52 | 18,140 | -0.10(-0.26%) |
May 05, 2015 | 39.63 | 39.64 | 39.57 | 39.62 | 9,304 | -0.07(-0.17%) |
May 04, 2015 | 39.67 | 39.74 | 39.67 | 39.69 | 12,873 | -0.04(-0.10%) |
May 01, 2015 | 39.71 | 39.73 | 39.71 | 39.73 | 3,875 | -0.18(-0.45%) |
Apr 30, 2015 | 39.82 | 39.93 | 39.82 | 39.91 | 20,256 | +0.01(+0.02%) |
Apr 29, 2015 | 39.93 | 39.99 | 39.78 | 39.90 | 29,041 | -0.10(-0.24%) |
Apr 28, 2015 | 40.08 | 40.11 | 40.00 | 40.00 | 10,030 | -0.14(-0.34%) |
Apr 27, 2015 | 40.13 | 40.23 | 40.10 | 40.13 | 5,635 | -0.08(-0.19%) |
Apr 24, 2015 | 40.05 | 40.21 | 40.02 | 40.21 | 47,977 | +0.18(+0.45%) |
Apr 23, 2015 | 40.03 | 40.13 | 39.98 | 40.03 | 6,354 | +0.02(+0.06%) |
Apr 22, 2015 | 40.05 | 40.10 | 40.01 | 40.01 | 16,636 | -0.10(-0.24%) |
Apr 21, 2015 | 40.13 | 40.16 | 40.06 | 40.11 | 24,047 | -0.03(-0.07%) |
Apr 20, 2015 | 40.10 | 40.17 | 40.09 | 40.13 | 44,341 | +0.07(+0.18%) |
Apr 17, 2015 | 40.13 | 40.21 | 40.04 | 40.06 | 113,813 | -0.11(-0.26%) |
Apr 16, 2015 | 40.18 | 40.18 | 40.13 | 40.17 | 3,228 | -0.02(-0.04%) |
Apr 15, 2015 | 40.18 | 40.28 | 40.14 | 40.18 | 30,905 | +0.03(+0.08%) |
Apr 14, 2015 | 40.21 | 40.28 | 40.15 | 40.15 | 52,955 | +0.04(+0.09%) |
Apr 13, 2015 | 40.05 | 40.15 | 40.02 | 40.12 | 69,629 | +0.06(+0.16%) |
Apr 10, 2015 | 40.09 | 40.09 | 40.00 | 40.05 | 36,163 | +0.03(+0.08%) |
Apr 09, 2015 | 40.06 | 40.08 | 39.95 | 40.02 | 674,178 | -0.08(-0.19%) |
Apr 08, 2015 | 40.04 | 40.11 | 40.03 | 40.10 | 242,310 | +0.02(+0.06%) |
Apr 07, 2015 | 40.05 | 40.14 | 39.99 | 40.08 | 43,367 | +0.03(+0.08%) |
Apr 06, 2015 | 40.03 | 40.11 | 40.01 | 40.05 | 101,377 | +0.06(+0.15%) |
Apr 02, 2015 | 40.03 | 39.99 | 39.99 | 39.99 | 525,972 | -0.09(-0.23%) |
Apr 01, 2015 | 40.02 | 40.16 | 39.97 | 40.08 | 122,193 | -0.08(-0.21%) |
Mar 31, 2015 | 40.02 | 40.22 | 39.98 | 40.17 | 209,288 | +0.08(+0.19%) |
Mar 30, 2015 | 40.11 | 40.95 | 40.02 | 40.09 | 29,726 | -0.02(-0.04%) |
Mar 27, 2015 | 40.04 | 40.11 | 40.04 | 40.11 | 8,137 | +0.12(+0.29%) |
Mar 26, 2015 | 40.02 | 40.08 | 39.93 | 39.99 | 73,564 | -0.13(-0.33%) |
Mar 25, 2015 | 40.07 | 40.20 | 40.07 | 40.12 | 86,977 | -0.07(-0.17%) |
Mar 24, 2015 | 40.11 | 40.19 | 40.00 | 40.19 | 16,966 | +0.12(+0.30%) |
Mar 23, 2015 | 40.09 | 40.17 | 39.98 | 40.07 | 60,182 | -0.01(-0.02%) |
Mar 20, 2015 | 39.95 | 40.18 | 39.91 | 40.08 | 78,251 | +0.13(+0.32%) |
Mar 19, 2015 | 39.98 | 40.52 | 39.84 | 39.95 | 187,751 | -0.06(-0.15%) |
Mar 18, 2015 | 39.78 | 40.04 | 39.71 | 40.01 | 123,616 | +0.36(+0.90%) |
Mar 17, 2015 | 39.75 | 39.75 | 39.63 | 39.65 | 54,040 | +0.01(+0.03%) |
Mar 16, 2015 | 39.74 | 39.75 | 39.64 | 39.64 | 4,597 | -0.02(-0.05%) |
Mar 13, 2015 | 39.71 | 39.74 | 39.60 | 39.66 | 140,554 | -0.01(-0.03%) |
Mar 12, 2015 | 39.70 | 39.79 | 39.42 | 39.67 | 121,595 | -0.05(-0.12%) |
Mar 11, 2015 | 39.67 | 39.80 | 39.61 | 39.72 | 136,995 | +0.09(+0.22%) |
Mar 10, 2015 | 39.66 | 39.66 | 39.53 | 39.63 | 46,792 | +0.14(+0.35%) |
Mar 09, 2015 | 39.84 | 39.84 | 39.49 | 39.50 | 74,846 | +0.07(+0.17%) |
Mar 06, 2015 | 39.95 | 40.26 | 39.42 | 39.43 | 23,888 | -0.30(-0.77%) |
Mar 05, 2015 | 39.73 | 39.87 | 39.61 | 39.73 | 105,312 | +0.00(+0.01%) |
Mar 04, 2015 | 39.83 | 39.72 | 39.63 | 39.73 | 123,125 | +0.01(+0.03%) |
Mar 03, 2015 | 40.26 | 40.26 | 39.70 | 39.72 | 88,977 | -0.04(-0.10%) |