Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 39.94 | 39.99 | 39.86 | 39.90 | 32,238 | -0.04(-0.10%) |
May 28, 2015 | 39.89 | 39.96 | 39.86 | 39.94 | 21,186 | +0.02(+0.04%) |
May 27, 2015 | 39.87 | 39.94 | 39.82 | 39.93 | 12,178 | +0.07(+0.18%) |
May 26, 2015 | 39.76 | 39.88 | 39.74 | 39.85 | 27,714 | +0.23(+0.58%) |
May 22, 2015 | 39.81 | 39.62 | 39.62 | 39.62 | 2,971 | -0.16(-0.41%) |
May 21, 2015 | 39.76 | 39.84 | 39.70 | 39.79 | 31,470 | +0.07(+0.19%) |
May 20, 2015 | 39.83 | 39.83 | 39.60 | 39.71 | 14,024 | +0.04(+0.11%) |
May 19, 2015 | 39.69 | 39.80 | 39.61 | 39.67 | 12,860 | -0.27(-0.69%) |
May 18, 2015 | 39.88 | 39.94 | 39.80 | 39.94 | 9,834 | -0.03(-0.07%) |
May 15, 2015 | 39.88 | 40.10 | 39.85 | 39.97 | 11,682 | +0.11(+0.27%) |
May 14, 2015 | 39.79 | 39.89 | 39.71 | 39.86 | 39,289 | +0.20(+0.51%) |
May 13, 2015 | 39.79 | 39.90 | 39.65 | 39.66 | 12,034 | -0.12(-0.31%) |
May 12, 2015 | 39.67 | 39.79 | 39.63 | 39.79 | 19,874 | +0.06(+0.16%) |
May 11, 2015 | 39.86 | 39.86 | 39.67 | 39.72 | 14,028 | -0.26(-0.64%) |
May 08, 2015 | 39.98 | 40.14 | 39.96 | 39.98 | 14,019 | +0.05(+0.12%) |
May 07, 2015 | 39.82 | 39.93 | 39.80 | 39.93 | 12,713 | +0.15(+0.38%) |
May 06, 2015 | 39.86 | 39.86 | 39.72 | 39.78 | 15,249 | -0.17(-0.44%) |
May 05, 2015 | 39.93 | 39.96 | 39.83 | 39.96 | 22,591 | -0.00(-0.00%) |
May 04, 2015 | 40.12 | 40.15 | 39.96 | 39.96 | 30,213 | -0.08(-0.19%) |
May 01, 2015 | 40.16 | 40.16 | 40.03 | 40.03 | 8,207 | -0.16(-0.39%) |
Apr 30, 2015 | 40.18 | 40.24 | 40.04 | 40.19 | 20,371 | +0.01(+0.02%) |
Apr 29, 2015 | 40.28 | 40.32 | 40.14 | 40.18 | 20,613 | -0.26(-0.64%) |
Apr 28, 2015 | 40.52 | 40.55 | 40.44 | 40.44 | 11,892 | -0.17(-0.43%) |
Apr 27, 2015 | 40.63 | 40.65 | 40.55 | 40.62 | 18,762 | -0.05(-0.13%) |
Apr 24, 2015 | 40.55 | 40.72 | 40.55 | 40.67 | 10,052 | +0.11(+0.28%) |
Apr 23, 2015 | 40.47 | 40.61 | 40.46 | 40.55 | 20,890 | +0.12(+0.31%) |
Apr 22, 2015 | 40.55 | 40.55 | 40.43 | 40.43 | 32,474 | -0.17(-0.42%) |
Apr 21, 2015 | 40.62 | 40.68 | 40.60 | 40.60 | 60,919 | -0.13(-0.31%) |
Apr 20, 2015 | 40.80 | 40.80 | 40.65 | 40.73 | 13,918 | -0.05(-0.12%) |
Apr 17, 2015 | 40.69 | 40.84 | 40.62 | 40.78 | 12,675 | +0.11(+0.27%) |
Apr 16, 2015 | 40.75 | 40.75 | 40.64 | 40.67 | 12,453 | -0.05(-0.12%) |
Apr 15, 2015 | 40.88 | 40.88 | 40.68 | 40.72 | 22,002 | +0.02(+0.06%) |
Apr 14, 2015 | 40.85 | 40.85 | 40.64 | 40.69 | 17,229 | +0.12(+0.29%) |
Apr 13, 2015 | 40.65 | 40.65 | 40.42 | 40.58 | 10,540 | -0.02(-0.06%) |
Apr 10, 2015 | 40.72 | 40.73 | 40.49 | 40.60 | 13,342 | +0.09(+0.22%) |
Apr 09, 2015 | 40.77 | 40.77 | 40.50 | 40.51 | 64,543 | -0.23(-0.57%) |
Apr 08, 2015 | 40.69 | 40.77 | 40.62 | 40.74 | 17,579 | -0.02(-0.04%) |
Apr 07, 2015 | 40.57 | 40.76 | 40.52 | 40.76 | 24,993 | +0.17(+0.41%) |
Apr 06, 2015 | 40.66 | 40.74 | 40.59 | 40.59 | 25,916 | -0.07(-0.17%) |
Apr 02, 2015 | 40.72 | 40.66 | 40.66 | 40.66 | 13,722 | -0.04(-0.09%) |
Apr 01, 2015 | 40.53 | 40.77 | 40.53 | 40.70 | 10,124 | +0.18(+0.45%) |
Mar 31, 2015 | 40.48 | 40.56 | 40.48 | 40.52 | 13,406 | +0.05(+0.12%) |
Mar 30, 2015 | 40.44 | 40.52 | 40.41 | 40.47 | 12,996 | +0.07(+0.18%) |
Mar 27, 2015 | 40.41 | 40.45 | 40.36 | 40.40 | 17,415 | +0.07(+0.17%) |
Mar 26, 2015 | 40.38 | 40.42 | 40.26 | 40.33 | 15,498 | -0.18(-0.44%) |
Mar 25, 2015 | 40.59 | 40.66 | 40.50 | 40.51 | 24,520 | -0.10(-0.26%) |
Mar 24, 2015 | 40.54 | 40.63 | 40.48 | 40.61 | 18,537 | +0.08(+0.20%) |
Mar 23, 2015 | 40.57 | 40.62 | 40.42 | 40.53 | 27,963 | +0.09(+0.23%) |
Mar 20, 2015 | 40.54 | 40.55 | 40.42 | 40.44 | 14,133 | +0.06(+0.15%) |
Mar 19, 2015 | 40.53 | 40.53 | 40.32 | 40.37 | 16,798 | -0.06(-0.15%) |
Mar 18, 2015 | 40.24 | 40.58 | 40.16 | 40.44 | 22,109 | +0.32(+0.80%) |
Mar 17, 2015 | 40.12 | 40.19 | 40.08 | 40.12 | 21,454 | +0.02(+0.05%) |
Mar 16, 2015 | 40.14 | 40.21 | 40.04 | 40.10 | 11,892 | +0.06(+0.15%) |
Mar 13, 2015 | 40.06 | 40.13 | 40.02 | 40.04 | 18,975 | -0.06(-0.14%) |
Mar 12, 2015 | 40.22 | 40.35 | 40.05 | 40.09 | 16,782 | -0.04(-0.09%) |
Mar 11, 2015 | 40.10 | 40.20 | 40.02 | 40.13 | 36,170 | +0.10(+0.25%) |
Mar 10, 2015 | 39.99 | 40.14 | 39.99 | 40.03 | 16,782 | +0.10(+0.25%) |
Mar 09, 2015 | 39.91 | 39.93 | 39.86 | 39.93 | 20,254 | +0.11(+0.29%) |
Mar 06, 2015 | 39.83 | 39.90 | 39.72 | 39.81 | 8,478 | -0.30(-0.75%) |
Mar 05, 2015 | 40.20 | 40.21 | 40.03 | 40.12 | 34,760 | -0.08(-0.20%) |
Mar 04, 2015 | 40.07 | 40.20 | 40.05 | 40.20 | 26,084 | +0.05(+0.13%) |
Mar 03, 2015 | 40.14 | 40.19 | 40.04 | 40.14 | 53,689 | -0.04(-0.10%) |