Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.79 | 38.82 | 37.88 | 38.23 | 5,411,660 | -0.52(-1.34%) |
May 28, 2015 | 39.40 | 39.64 | 38.38 | 38.75 | 3,606,732 | -0.80(-2.02%) |
May 27, 2015 | 39.23 | 39.84 | 39.07 | 39.55 | 2,701,699 | +0.51(+1.31%) |
May 26, 2015 | 39.43 | 39.56 | 38.97 | 39.04 | 2,068,363 | -0.41(-1.04%) |
May 22, 2015 | 39.23 | 39.44 | 39.44 | 39.44 | 1,599,830 | +0.17(+0.43%) |
May 21, 2015 | 39.51 | 39.66 | 39.17 | 39.28 | 2,290,874 | -0.27(-0.68%) |
May 20, 2015 | 39.44 | 39.76 | 39.38 | 39.55 | 2,857,806 | +0.22(+0.57%) |
May 19, 2015 | 38.58 | 39.75 | 38.52 | 39.32 | 5,686,190 | -0.24(-0.61%) |
May 18, 2015 | 39.03 | 39.63 | 38.96 | 39.56 | 2,117,363 | +0.55(+1.40%) |
May 15, 2015 | 39.11 | 39.22 | 38.97 | 39.02 | 2,313,776 | -0.01(-0.02%) |
May 14, 2015 | 39.15 | 39.15 | 38.86 | 39.03 | 3,107,069 | +0.22(+0.57%) |
May 13, 2015 | 39.03 | 39.34 | 38.71 | 38.80 | 2,147,157 | -0.09(-0.24%) |
May 12, 2015 | 39.31 | 39.44 | 38.52 | 38.90 | 2,820,641 | -0.66(-1.67%) |
May 11, 2015 | 39.34 | 39.75 | 39.34 | 39.56 | 1,051,062 | +0.11(+0.28%) |
May 08, 2015 | 39.19 | 39.47 | 39.17 | 39.44 | 1,114,878 | +0.65(+1.67%) |
May 07, 2015 | 38.60 | 38.84 | 38.34 | 38.79 | 1,077,129 | +0.19(+0.50%) |
May 06, 2015 | 38.85 | 38.85 | 38.39 | 38.60 | 1,007,016 | +0.00(+0.00%) |
May 05, 2015 | 38.72 | 38.84 | 38.47 | 38.60 | 1,352,012 | -0.32(-0.83%) |
May 04, 2015 | 38.87 | 39.05 | 38.70 | 38.92 | 1,157,010 | +0.10(+0.26%) |
May 01, 2015 | 38.43 | 38.92 | 38.27 | 38.82 | 2,025,837 | +0.43(+1.11%) |
Apr 30, 2015 | 38.82 | 38.92 | 38.15 | 38.40 | 1,860,052 | -0.55(-1.41%) |
Apr 29, 2015 | 39.02 | 39.17 | 38.46 | 38.94 | 2,328,376 | -0.20(-0.52%) |
Apr 28, 2015 | 38.86 | 39.27 | 38.58 | 39.15 | 1,943,169 | +0.19(+0.48%) |
Apr 27, 2015 | 39.67 | 39.69 | 38.95 | 38.96 | 2,476,351 | -0.47(-1.20%) |
Apr 24, 2015 | 39.64 | 39.73 | 39.37 | 39.43 | 2,370,604 | -0.12(-0.31%) |
Apr 23, 2015 | 39.37 | 39.78 | 39.20 | 39.56 | 4,280,988 | -0.08(-0.21%) |
Apr 22, 2015 | 39.65 | 39.76 | 39.32 | 39.64 | 2,937,338 | -0.17(-0.42%) |
Apr 21, 2015 | 40.30 | 40.37 | 39.79 | 39.81 | 1,852,938 | -0.28(-0.69%) |
Apr 20, 2015 | 40.21 | 40.32 | 40.05 | 40.08 | 1,519,853 | +0.19(+0.49%) |
Apr 17, 2015 | 39.67 | 39.95 | 39.54 | 39.89 | 2,514,139 | -0.14(-0.35%) |
Apr 16, 2015 | 40.04 | 40.24 | 39.96 | 40.03 | 1,153,144 | -0.23(-0.58%) |
Apr 15, 2015 | 40.17 | 40.43 | 40.08 | 40.26 | 1,557,616 | +0.29(+0.72%) |
Apr 14, 2015 | 39.87 | 40.09 | 39.52 | 39.97 | 1,915,426 | +0.03(+0.07%) |
Apr 13, 2015 | 40.46 | 40.46 | 39.90 | 39.95 | 3,995,955 | -0.47(-1.17%) |
Apr 10, 2015 | 39.72 | 40.43 | 39.51 | 40.42 | 3,631,723 | +0.98(+2.49%) |
Apr 09, 2015 | 39.13 | 39.53 | 39.05 | 39.43 | 1,435,751 | +0.21(+0.54%) |
Apr 08, 2015 | 39.38 | 39.53 | 39.00 | 39.22 | 2,632,455 | -0.17(-0.42%) |
Apr 07, 2015 | 38.92 | 39.46 | 38.86 | 39.39 | 3,310,443 | +0.47(+1.22%) |
Apr 06, 2015 | 38.68 | 39.17 | 38.53 | 38.92 | 2,564,175 | -0.11(-0.29%) |
Apr 02, 2015 | 38.49 | 39.03 | 39.03 | 39.03 | 2,301,371 | +0.61(+1.59%) |
Apr 01, 2015 | 38.48 | 38.48 | 37.79 | 38.41 | 2,338,470 | -0.15(-0.39%) |
Mar 31, 2015 | 38.31 | 38.78 | 38.15 | 38.56 | 1,787,707 | -0.16(-0.41%) |
Mar 30, 2015 | 38.53 | 38.85 | 38.35 | 38.72 | 2,224,096 | +0.57(+1.48%) |
Mar 27, 2015 | 37.68 | 38.22 | 37.66 | 38.15 | 2,082,482 | +0.47(+1.26%) |
Mar 26, 2015 | 37.66 | 37.93 | 37.38 | 37.68 | 1,699,836 | -0.10(-0.27%) |
Mar 25, 2015 | 38.12 | 38.60 | 37.76 | 37.78 | 2,998,624 | -0.26(-0.68%) |
Mar 24, 2015 | 39.00 | 39.00 | 37.97 | 38.04 | 3,916,483 | -1.03(-2.63%) |
Mar 23, 2015 | 39.00 | 39.29 | 38.88 | 39.07 | 1,982,455 | -0.01(-0.02%) |
Mar 20, 2015 | 39.25 | 39.36 | 39.07 | 39.08 | 2,501,000 | +0.00(+0.00%) |
Mar 19, 2015 | 38.93 | 39.12 | 38.72 | 39.08 | 1,172,675 | +0.08(+0.21%) |
Mar 18, 2015 | 38.38 | 39.24 | 38.12 | 39.00 | 1,399,363 | +0.50(+1.30%) |
Mar 17, 2015 | 38.44 | 38.60 | 38.01 | 38.50 | 1,625,460 | -0.21(-0.55%) |
Mar 16, 2015 | 38.11 | 38.73 | 38.06 | 38.71 | 2,755,872 | +0.87(+2.30%) |
Mar 13, 2015 | 37.92 | 38.38 | 37.51 | 37.84 | 5,081,515 | -0.21(-0.56%) |
Mar 12, 2015 | 37.95 | 38.18 | 37.93 | 38.05 | 2,937,828 | +0.23(+0.61%) |
Mar 11, 2015 | 37.76 | 38.07 | 37.65 | 37.82 | 2,229,762 | +0.20(+0.54%) |
Mar 10, 2015 | 38.16 | 38.21 | 37.62 | 37.62 | 2,118,449 | -1.03(-2.66%) |
Mar 09, 2015 | 38.46 | 38.78 | 38.36 | 38.64 | 1,611,955 | +0.19(+0.51%) |
Mar 06, 2015 | 38.84 | 38.93 | 38.41 | 38.45 | 1,651,041 | -0.64(-1.63%) |
Mar 05, 2015 | 38.88 | 39.11 | 38.74 | 39.09 | 1,486,758 | +0.20(+0.52%) |
Mar 04, 2015 | 38.84 | 39.03 | 38.63 | 38.88 | 1,410,635 | -0.24(-0.62%) |
Mar 03, 2015 | 39.30 | 39.41 | 39.01 | 39.13 | 1,766,477 | -0.41(-1.03%) |