Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.15 | 40.33 | 39.37 | 39.57 | 358,094 | -0.71(-1.75%) |
May 28, 2015 | 40.58 | 40.70 | 39.87 | 40.28 | 419,313 | -0.32(-0.79%) |
May 27, 2015 | 40.21 | 40.70 | 39.97 | 40.60 | 318,266 | +0.54(+1.34%) |
May 26, 2015 | 40.33 | 40.40 | 39.46 | 40.07 | 506,049 | -0.45(-1.10%) |
May 22, 2015 | 40.84 | 40.51 | 40.51 | 40.51 | 233,148 | -0.35(-0.85%) |
May 21, 2015 | 40.88 | 41.35 | 40.78 | 40.86 | 250,232 | -0.21(-0.50%) |
May 20, 2015 | 40.92 | 41.13 | 40.57 | 41.07 | 189,345 | +0.14(+0.35%) |
May 19, 2015 | 41.42 | 41.51 | 40.84 | 40.92 | 419,991 | -0.46(-1.10%) |
May 18, 2015 | 40.95 | 41.46 | 40.59 | 41.38 | 465,732 | +0.45(+1.09%) |
May 15, 2015 | 41.82 | 41.86 | 40.91 | 40.93 | 253,574 | -0.77(-1.84%) |
May 14, 2015 | 41.74 | 41.90 | 41.40 | 41.70 | 340,977 | +0.21(+0.49%) |
May 13, 2015 | 41.48 | 41.85 | 41.31 | 41.49 | 403,048 | +0.04(+0.11%) |
May 12, 2015 | 41.18 | 41.58 | 40.74 | 41.45 | 433,261 | +0.09(+0.22%) |
May 11, 2015 | 41.26 | 41.68 | 40.93 | 41.36 | 262,882 | -0.09(-0.22%) |
May 08, 2015 | 41.35 | 41.59 | 41.04 | 41.45 | 399,335 | +0.40(+0.98%) |
May 07, 2015 | 41.24 | 41.29 | 39.28 | 41.05 | 1,010,629 | -0.23(-0.56%) |
May 06, 2015 | 40.88 | 41.33 | 40.51 | 41.28 | 704,374 | +0.44(+1.07%) |
May 05, 2015 | 41.18 | 41.57 | 40.63 | 40.84 | 435,206 | -0.58(-1.40%) |
May 04, 2015 | 41.46 | 41.65 | 41.24 | 41.42 | 278,104 | -0.02(-0.04%) |
May 01, 2015 | 41.45 | 41.81 | 40.84 | 41.44 | 352,835 | +0.23(+0.56%) |
Apr 30, 2015 | 41.98 | 42.60 | 41.05 | 41.21 | 637,672 | -1.18(-2.78%) |
Apr 29, 2015 | 42.24 | 42.70 | 42.17 | 42.39 | 343,491 | +0.04(+0.08%) |
Apr 28, 2015 | 41.67 | 42.48 | 41.24 | 42.35 | 399,797 | +0.71(+1.71%) |
Apr 27, 2015 | 42.48 | 42.80 | 41.49 | 41.64 | 317,628 | -0.86(-2.03%) |
Apr 24, 2015 | 42.50 | 42.64 | 42.13 | 42.50 | 489,877 | -0.10(-0.23%) |
Apr 23, 2015 | 42.49 | 42.78 | 42.24 | 42.60 | 511,384 | -0.09(-0.21%) |
Apr 22, 2015 | 43.06 | 43.24 | 42.49 | 42.69 | 328,437 | -0.60(-1.38%) |
Apr 21, 2015 | 43.47 | 43.63 | 43.02 | 43.29 | 393,450 | -0.10(-0.23%) |
Apr 20, 2015 | 42.96 | 43.75 | 42.82 | 43.38 | 321,293 | +0.68(+1.59%) |
Apr 17, 2015 | 43.05 | 43.32 | 42.24 | 42.71 | 448,671 | -0.70(-1.60%) |
Apr 16, 2015 | 44.58 | 44.62 | 43.09 | 43.40 | 586,391 | -1.17(-2.62%) |
Apr 15, 2015 | 43.73 | 44.74 | 43.22 | 44.57 | 1,335,852 | +1.07(+2.46%) |
Apr 14, 2015 | 42.69 | 44.83 | 42.19 | 43.50 | 1,610,350 | +0.82(+1.92%) |
Apr 13, 2015 | 42.92 | 43.52 | 42.44 | 42.68 | 1,107,551 | -0.34(-0.79%) |
Apr 10, 2015 | 44.87 | 44.88 | 41.91 | 43.02 | 1,586,602 | -1.75(-3.90%) |
Apr 09, 2015 | 44.91 | 45.37 | 44.71 | 44.77 | 903,019 | -0.03(-0.06%) |
Apr 08, 2015 | 44.27 | 44.94 | 44.27 | 44.79 | 710,347 | +0.53(+1.19%) |
Apr 07, 2015 | 44.57 | 44.83 | 44.22 | 44.27 | 452,401 | -0.30(-0.68%) |
Apr 06, 2015 | 44.61 | 44.84 | 44.22 | 44.57 | 476,581 | -0.38(-0.85%) |
Apr 02, 2015 | 45.25 | 44.95 | 44.95 | 44.95 | 448,299 | -0.29(-0.65%) |
Apr 01, 2015 | 45.16 | 45.43 | 45.02 | 45.25 | 289,536 | -0.13(-0.29%) |
Mar 31, 2015 | 45.30 | 45.48 | 44.95 | 45.38 | 305,163 | -0.22(-0.49%) |
Mar 30, 2015 | 45.27 | 45.96 | 45.18 | 45.60 | 293,234 | +0.62(+1.37%) |
Mar 27, 2015 | 45.49 | 45.68 | 44.95 | 44.99 | 250,717 | -0.48(-1.06%) |
Mar 26, 2015 | 45.23 | 45.96 | 45.07 | 45.47 | 255,469 | +0.12(+0.28%) |
Mar 25, 2015 | 45.94 | 46.20 | 45.29 | 45.35 | 260,875 | -0.51(-1.11%) |
Mar 24, 2015 | 46.00 | 46.38 | 45.80 | 45.85 | 222,353 | -0.25(-0.54%) |
Mar 23, 2015 | 45.60 | 46.51 | 45.60 | 46.10 | 260,128 | +0.51(+1.11%) |
Mar 20, 2015 | 44.61 | 45.74 | 44.44 | 45.60 | 814,472 | +1.21(+2.73%) |
Mar 19, 2015 | 45.46 | 45.63 | 44.37 | 44.38 | 546,020 | -1.08(-2.37%) |
Mar 18, 2015 | 45.75 | 46.06 | 45.25 | 45.46 | 412,546 | -0.47(-1.03%) |
Mar 17, 2015 | 45.74 | 46.06 | 45.28 | 45.93 | 457,262 | -0.10(-0.21%) |
Mar 16, 2015 | 45.74 | 46.16 | 45.66 | 46.03 | 357,338 | +0.53(+1.16%) |
Mar 13, 2015 | 46.34 | 46.53 | 45.47 | 45.51 | 443,267 | -0.84(-1.81%) |
Mar 12, 2015 | 45.85 | 46.42 | 45.80 | 46.34 | 372,720 | +0.71(+1.56%) |
Mar 11, 2015 | 45.33 | 45.81 | 45.33 | 45.63 | 381,853 | +0.36(+0.79%) |
Mar 10, 2015 | 45.55 | 45.67 | 45.11 | 45.27 | 218,365 | -0.85(-1.84%) |
Mar 09, 2015 | 46.35 | 46.50 | 46.09 | 46.12 | 217,962 | -0.09(-0.19%) |
Mar 06, 2015 | 46.23 | 47.23 | 45.98 | 46.21 | 190,838 | -0.21(-0.46%) |
Mar 05, 2015 | 46.55 | 46.81 | 46.26 | 46.43 | 176,849 | -0.10(-0.21%) |
Mar 04, 2015 | 46.83 | 47.17 | 46.43 | 46.52 | 189,859 | -0.65(-1.38%) |
Mar 03, 2015 | 47.08 | 47.42 | 46.79 | 47.17 | 192,180 | -0.20(-0.41%) |