Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.66 | 38.79 | 38.65 | 38.74 | 57,163 | +0.07(+0.18%) |
May 28, 2015 | 38.46 | 38.67 | 38.38 | 38.67 | 55,615 | +0.06(+0.15%) |
May 27, 2015 | 38.36 | 38.62 | 38.36 | 38.62 | 128,343 | +0.05(+0.13%) |
May 26, 2015 | 38.65 | 38.69 | 38.54 | 38.57 | 281,378 | -0.45(-1.15%) |
May 22, 2015 | 39.13 | 39.02 | 39.02 | 39.02 | 70,784 | -0.36(-0.91%) |
May 21, 2015 | 39.38 | 39.48 | 39.25 | 39.38 | 96,028 | +0.09(+0.22%) |
May 20, 2015 | 39.34 | 39.44 | 39.06 | 39.29 | 123,039 | -0.08(-0.21%) |
May 19, 2015 | 39.52 | 39.56 | 39.22 | 39.37 | 225,107 | -0.42(-1.06%) |
May 18, 2015 | 39.96 | 39.97 | 39.50 | 39.79 | 351,327 | -0.42(-1.05%) |
May 15, 2015 | 39.88 | 40.27 | 39.77 | 40.21 | 73,270 | +0.30(+0.76%) |
May 14, 2015 | 39.84 | 39.91 | 39.67 | 39.91 | 135,609 | +0.29(+0.73%) |
May 13, 2015 | 39.81 | 39.91 | 39.54 | 39.62 | 296,577 | +0.15(+0.37%) |
May 12, 2015 | 39.31 | 39.65 | 39.31 | 39.48 | 298,096 | +0.02(+0.05%) |
May 11, 2015 | 39.53 | 39.58 | 39.31 | 39.45 | 292,756 | -0.11(-0.28%) |
May 08, 2015 | 39.70 | 40.07 | 39.51 | 39.57 | 252,092 | +0.15(+0.39%) |
May 07, 2015 | 39.22 | 39.46 | 39.22 | 39.41 | 181,394 | +0.03(+0.07%) |
May 06, 2015 | 39.45 | 39.57 | 39.28 | 39.38 | 350,760 | +0.07(+0.18%) |
May 05, 2015 | 39.33 | 39.40 | 39.19 | 39.31 | 323,374 | -0.15(-0.39%) |
May 04, 2015 | 39.55 | 39.61 | 39.42 | 39.47 | 334,934 | -0.12(-0.30%) |
May 01, 2015 | 39.81 | 39.84 | 39.49 | 39.59 | 479,114 | -0.44(-1.11%) |
Apr 30, 2015 | 39.83 | 40.07 | 39.72 | 40.03 | 422,017 | +0.11(+0.26%) |
Apr 29, 2015 | 39.79 | 40.14 | 39.79 | 39.93 | 280,593 | +0.04(+0.09%) |
Apr 28, 2015 | 39.69 | 39.96 | 39.69 | 39.89 | 403,952 | +0.21(+0.53%) |
Apr 27, 2015 | 39.55 | 39.81 | 39.49 | 39.68 | 578,427 | +0.08(+0.20%) |
Apr 24, 2015 | 39.45 | 39.60 | 39.35 | 39.60 | 209,778 | +0.24(+0.61%) |
Apr 23, 2015 | 39.04 | 39.38 | 38.99 | 39.36 | 358,458 | +0.26(+0.67%) |
Apr 22, 2015 | 39.25 | 39.32 | 39.09 | 39.10 | 616,347 | -0.18(-0.45%) |
Apr 21, 2015 | 39.38 | 39.41 | 39.15 | 39.28 | 350,890 | -0.11(-0.27%) |
Apr 20, 2015 | 39.29 | 39.50 | 39.24 | 39.38 | 621,004 | -0.04(-0.09%) |
Apr 17, 2015 | 39.09 | 39.55 | 38.98 | 39.42 | 730,592 | +0.31(+0.79%) |
Apr 16, 2015 | 39.12 | 39.24 | 38.86 | 39.11 | 94,305 | +0.25(+0.65%) |
Apr 15, 2015 | 38.87 | 38.94 | 38.61 | 38.86 | 55,649 | +0.24(+0.62%) |
Apr 14, 2015 | 38.70 | 38.81 | 38.61 | 38.62 | 46,363 | +0.23(+0.59%) |
Apr 13, 2015 | 38.55 | 38.55 | 38.32 | 38.39 | 78,792 | -0.09(-0.24%) |
Apr 10, 2015 | 38.45 | 38.59 | 38.39 | 38.49 | 177,019 | +0.03(+0.08%) |
Apr 09, 2015 | 38.77 | 38.78 | 38.39 | 38.46 | 110,028 | -0.46(-1.18%) |
Apr 08, 2015 | 38.91 | 39.11 | 38.82 | 38.91 | 37,727 | +0.02(+0.05%) |
Apr 07, 2015 | 38.91 | 39.00 | 38.84 | 38.89 | 22,457 | -0.15(-0.40%) |
Apr 06, 2015 | 39.05 | 39.38 | 38.92 | 39.05 | 102,700 | +0.27(+0.71%) |
Apr 02, 2015 | 38.71 | 38.77 | 38.77 | 38.77 | 62,540 | +0.18(+0.46%) |
Apr 01, 2015 | 38.46 | 38.68 | 38.43 | 38.60 | 70,019 | +0.21(+0.55%) |
Mar 31, 2015 | 38.34 | 39.03 | 38.25 | 38.39 | 29,001 | -0.11(-0.27%) |
Mar 30, 2015 | 38.63 | 38.65 | 38.46 | 38.49 | 59,657 | -0.34(-0.87%) |
Mar 27, 2015 | 38.80 | 38.93 | 38.72 | 38.83 | 118,127 | +0.08(+0.22%) |
Mar 26, 2015 | 39.07 | 39.07 | 38.67 | 38.74 | 71,192 | -0.23(-0.58%) |
Mar 25, 2015 | 39.12 | 39.15 | 38.88 | 38.97 | 86,367 | -0.10(-0.25%) |
Mar 24, 2015 | 39.06 | 39.15 | 38.97 | 39.07 | 33,669 | -0.02(-0.05%) |
Mar 23, 2015 | 39.01 | 39.10 | 38.81 | 39.09 | 41,207 | +0.46(+1.20%) |
Mar 20, 2015 | 38.43 | 38.78 | 38.43 | 38.62 | 69,611 | +0.65(+1.72%) |
Mar 19, 2015 | 38.22 | 38.30 | 37.93 | 37.97 | 52,303 | -0.61(-1.58%) |
Mar 18, 2015 | 37.62 | 38.58 | 37.57 | 38.58 | 120,575 | +1.09(+2.92%) |
Mar 17, 2015 | 37.56 | 37.57 | 37.47 | 37.48 | 63,730 | -0.01(-0.04%) |
Mar 16, 2015 | 37.63 | 37.63 | 37.46 | 37.50 | 34,425 | +0.18(+0.47%) |
Mar 13, 2015 | 37.51 | 37.51 | 37.29 | 37.32 | 117,628 | -0.36(-0.95%) |
Mar 12, 2015 | 37.92 | 37.96 | 37.58 | 37.68 | 60,101 | +0.15(+0.41%) |
Mar 11, 2015 | 37.56 | 37.66 | 37.48 | 37.53 | 60,748 | -0.18(-0.49%) |
Mar 10, 2015 | 37.75 | 37.86 | 37.61 | 37.71 | 171,011 | -0.23(-0.61%) |
Mar 09, 2015 | 38.06 | 38.06 | 37.86 | 37.94 | 75,932 | +0.04(+0.09%) |
Mar 06, 2015 | 38.15 | 38.15 | 37.84 | 37.91 | 82,164 | -0.60(-1.55%) |
Mar 05, 2015 | 38.63 | 38.63 | 38.39 | 38.50 | 108,220 | -0.10(-0.26%) |
Mar 04, 2015 | 38.79 | 38.97 | 38.55 | 38.60 | 204,179 | -0.37(-0.94%) |
Mar 03, 2015 | 38.91 | 38.94 | 38.88 | 38.97 | 82,687 | -0.01(-0.02%) |