Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.83 | 43.83 | 43.50 | 43.61 | 61,319 | -0.02(-0.05%) |
May 28, 2015 | 43.50 | 43.68 | 43.37 | 43.63 | 38,041 | -0.15(-0.35%) |
May 27, 2015 | 43.61 | 43.81 | 43.42 | 43.78 | 60,327 | +0.24(+0.55%) |
May 26, 2015 | 43.91 | 43.91 | 43.33 | 43.55 | 47,537 | -0.45(-1.03%) |
May 22, 2015 | 43.94 | 44.00 | 44.00 | 44.00 | 22,443 | +0.06(+0.15%) |
May 21, 2015 | 44.07 | 44.11 | 43.87 | 43.94 | 33,992 | +0.06(+0.15%) |
May 20, 2015 | 44.15 | 44.17 | 43.83 | 43.87 | 38,257 | -0.14(-0.32%) |
May 19, 2015 | 44.08 | 44.08 | 43.84 | 44.01 | 30,180 | -0.21(-0.48%) |
May 18, 2015 | 43.91 | 44.25 | 43.81 | 44.22 | 36,285 | +0.28(+0.63%) |
May 15, 2015 | 43.69 | 43.99 | 43.59 | 43.95 | 55,410 | +0.15(+0.34%) |
May 14, 2015 | 43.67 | 43.97 | 43.59 | 43.80 | 32,602 | +0.30(+0.69%) |
May 13, 2015 | 43.29 | 43.84 | 43.25 | 43.50 | 35,217 | +0.55(+1.29%) |
May 12, 2015 | 42.69 | 43.14 | 42.56 | 42.95 | 30,905 | +0.19(+0.45%) |
May 11, 2015 | 42.88 | 42.90 | 42.61 | 42.76 | 48,315 | -0.36(-0.84%) |
May 08, 2015 | 43.25 | 43.42 | 42.95 | 43.12 | 43,954 | +0.09(+0.20%) |
May 07, 2015 | 43.86 | 43.86 | 43.03 | 43.03 | 31,611 | -0.87(-1.99%) |
May 06, 2015 | 44.65 | 44.67 | 43.63 | 43.91 | 45,154 | -0.62(-1.39%) |
May 05, 2015 | 44.48 | 44.57 | 44.22 | 44.52 | 20,808 | +0.11(+0.24%) |
May 04, 2015 | 44.48 | 44.58 | 44.27 | 44.42 | 46,316 | -0.17(-0.38%) |
May 01, 2015 | 44.39 | 44.67 | 44.16 | 44.59 | 37,694 | +0.13(+0.29%) |
Apr 30, 2015 | 44.20 | 44.63 | 44.18 | 44.46 | 44,226 | +0.04(+0.10%) |
Apr 29, 2015 | 43.44 | 44.44 | 43.44 | 44.42 | 56,015 | +0.64(+1.46%) |
Apr 28, 2015 | 43.69 | 43.84 | 43.56 | 43.78 | 36,548 | -0.02(-0.05%) |
Apr 27, 2015 | 43.93 | 44.18 | 43.76 | 43.80 | 28,772 | -0.13(-0.29%) |
Apr 24, 2015 | 43.84 | 43.97 | 43.80 | 43.93 | 25,402 | +0.11(+0.24%) |
Apr 23, 2015 | 43.44 | 43.88 | 43.44 | 43.82 | 27,690 | +0.45(+1.03%) |
Apr 22, 2015 | 43.39 | 43.65 | 43.33 | 43.37 | 30,442 | -0.04(-0.10%) |
Apr 21, 2015 | 43.50 | 43.61 | 43.25 | 43.42 | 46,141 | -0.09(-0.20%) |
Apr 20, 2015 | 43.44 | 43.84 | 43.35 | 43.50 | 43,950 | +0.19(+0.44%) |
Apr 17, 2015 | 43.46 | 43.59 | 43.22 | 43.31 | 45,448 | -0.38(-0.88%) |
Apr 16, 2015 | 43.63 | 43.91 | 43.56 | 43.69 | 47,836 | -0.04(-0.10%) |
Apr 15, 2015 | 43.35 | 43.86 | 43.29 | 43.73 | 61,122 | +0.49(+1.13%) |
Apr 14, 2015 | 42.76 | 43.29 | 42.71 | 43.25 | 42,923 | +0.66(+1.55%) |
Apr 13, 2015 | 42.82 | 43.05 | 42.54 | 42.59 | 38,073 | -0.23(-0.55%) |
Apr 10, 2015 | 43.03 | 43.03 | 42.67 | 42.82 | 42,843 | +0.09(+0.20%) |
Apr 09, 2015 | 42.71 | 42.88 | 42.54 | 42.73 | 39,573 | +0.00(+0.00%) |
Apr 08, 2015 | 42.86 | 43.03 | 42.69 | 42.73 | 37,647 | -0.13(-0.30%) |
Apr 07, 2015 | 42.69 | 43.05 | 42.59 | 42.86 | 43,134 | +0.15(+0.35%) |
Apr 06, 2015 | 42.69 | 42.73 | 42.59 | 42.71 | 39,416 | +0.15(+0.35%) |
Apr 02, 2015 | 42.41 | 42.56 | 42.56 | 42.56 | 21,275 | +0.09(+0.20%) |
Apr 01, 2015 | 42.52 | 42.65 | 42.37 | 42.48 | 35,811 | +0.13(+0.30%) |
Mar 31, 2015 | 42.39 | 42.78 | 42.31 | 42.35 | 40,648 | -0.17(-0.40%) |
Mar 30, 2015 | 42.14 | 42.56 | 42.14 | 42.52 | 45,259 | +0.51(+1.22%) |
Mar 27, 2015 | 42.03 | 42.22 | 41.77 | 42.01 | 74,203 | +0.09(+0.20%) |
Mar 26, 2015 | 42.05 | 42.31 | 41.80 | 41.92 | 75,589 | +0.00(+0.00%) |
Mar 25, 2015 | 41.97 | 42.18 | 41.84 | 41.92 | 82,371 | -0.13(-0.30%) |
Mar 24, 2015 | 42.63 | 42.67 | 41.95 | 42.05 | 50,852 | -0.47(-1.10%) |
Mar 23, 2015 | 42.05 | 42.52 | 41.90 | 42.52 | 75,423 | +0.60(+1.42%) |
Mar 20, 2015 | 42.03 | 42.10 | 41.86 | 41.92 | 43,209 | +0.21(+0.51%) |
Mar 19, 2015 | 41.65 | 41.75 | 41.39 | 41.71 | 42,160 | -0.32(-0.76%) |
Mar 18, 2015 | 40.86 | 42.20 | 40.67 | 42.03 | 56,254 | +0.81(+1.96%) |
Mar 17, 2015 | 40.92 | 41.22 | 40.46 | 41.22 | 89,900 | +0.04(+0.10%) |
Mar 16, 2015 | 41.67 | 41.67 | 40.82 | 41.18 | 87,577 | -0.49(-1.18%) |
Mar 13, 2015 | 41.95 | 42.05 | 41.39 | 41.67 | 70,251 | -0.43(-1.01%) |
Mar 12, 2015 | 42.16 | 42.37 | 41.92 | 42.10 | 67,453 | +0.02(+0.05%) |
Mar 11, 2015 | 42.86 | 42.97 | 42.06 | 42.07 | 63,503 | -0.83(-1.94%) |
Mar 10, 2015 | 42.82 | 43.07 | 42.56 | 42.90 | 73,714 | -0.36(-0.84%) |
Mar 09, 2015 | 43.91 | 44.05 | 43.27 | 43.27 | 31,388 | -0.70(-1.60%) |
Mar 06, 2015 | 44.29 | 44.39 | 43.71 | 43.97 | 37,341 | -0.55(-1.24%) |
Mar 05, 2015 | 44.27 | 44.65 | 44.27 | 44.52 | 42,183 | +0.32(+0.72%) |
Mar 04, 2015 | 44.29 | 44.16 | 43.82 | 44.20 | 62,136 | +0.04(+0.10%) |
Mar 03, 2015 | 44.08 | 44.37 | 43.82 | 44.16 | 113,793 | -0.13(-0.29%) |