Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.55 | 41.62 | 41.02 | 41.26 | 480,264 | -0.28(-0.66%) |
May 28, 2015 | 40.27 | 41.59 | 40.12 | 41.54 | 839,101 | +1.03(+2.54%) |
May 27, 2015 | 39.70 | 40.62 | 39.53 | 40.51 | 556,516 | +0.88(+2.23%) |
May 26, 2015 | 39.93 | 40.41 | 39.56 | 39.63 | 325,143 | -0.60(-1.50%) |
May 22, 2015 | 40.55 | 40.23 | 40.23 | 40.23 | 279,636 | -0.33(-0.81%) |
May 21, 2015 | 39.53 | 40.71 | 39.44 | 40.56 | 628,370 | +0.89(+2.25%) |
May 20, 2015 | 39.77 | 40.02 | 39.59 | 39.67 | 241,995 | +0.00(+0.00%) |
May 19, 2015 | 39.81 | 40.22 | 39.46 | 39.67 | 231,505 | -0.34(-0.85%) |
May 18, 2015 | 39.03 | 40.06 | 38.92 | 40.01 | 327,345 | +0.75(+1.91%) |
May 15, 2015 | 39.34 | 39.75 | 38.93 | 39.26 | 397,453 | -0.21(-0.53%) |
May 14, 2015 | 39.63 | 39.82 | 39.10 | 39.47 | 347,136 | -0.07(-0.18%) |
May 13, 2015 | 38.97 | 39.54 | 38.97 | 39.54 | 292,075 | +0.53(+1.36%) |
May 12, 2015 | 39.19 | 39.34 | 38.61 | 39.01 | 218,337 | -0.37(-0.94%) |
May 11, 2015 | 39.81 | 40.07 | 39.36 | 39.38 | 264,843 | -0.34(-0.85%) |
May 08, 2015 | 39.61 | 39.87 | 39.31 | 39.72 | 177,068 | +0.34(+0.86%) |
May 07, 2015 | 39.48 | 39.82 | 39.30 | 39.38 | 376,895 | -0.30(-0.75%) |
May 06, 2015 | 39.57 | 39.74 | 39.30 | 39.68 | 451,593 | +0.40(+1.02%) |
May 05, 2015 | 39.58 | 39.88 | 39.21 | 39.27 | 231,994 | -0.50(-1.25%) |
May 04, 2015 | 39.00 | 39.91 | 38.98 | 39.77 | 388,575 | +0.89(+2.30%) |
May 01, 2015 | 39.11 | 39.61 | 38.81 | 38.88 | 405,278 | +0.05(+0.12%) |
Apr 30, 2015 | 39.92 | 40.14 | 38.81 | 38.83 | 462,092 | -1.11(-2.78%) |
Apr 29, 2015 | 40.38 | 40.87 | 39.88 | 39.94 | 425,517 | -0.73(-1.80%) |
Apr 28, 2015 | 39.85 | 40.69 | 39.76 | 40.68 | 491,297 | +0.77(+1.94%) |
Apr 27, 2015 | 40.71 | 40.86 | 39.79 | 39.90 | 437,026 | -0.74(-1.82%) |
Apr 24, 2015 | 40.28 | 41.11 | 40.24 | 40.64 | 511,652 | +0.26(+0.64%) |
Apr 23, 2015 | 40.72 | 41.02 | 40.18 | 40.39 | 530,168 | -0.51(-1.24%) |
Apr 22, 2015 | 40.33 | 41.27 | 39.69 | 40.89 | 1,015,002 | +1.03(+2.58%) |
Apr 21, 2015 | 40.08 | 40.21 | 39.74 | 39.86 | 341,367 | -0.16(-0.40%) |
Apr 20, 2015 | 39.80 | 40.31 | 39.65 | 40.02 | 361,806 | +0.64(+1.61%) |
Apr 17, 2015 | 39.47 | 39.47 | 38.80 | 39.39 | 314,347 | -0.35(-0.89%) |
Apr 16, 2015 | 39.32 | 39.98 | 38.95 | 39.74 | 391,896 | +0.49(+1.25%) |
Apr 15, 2015 | 39.12 | 39.70 | 38.78 | 39.25 | 371,383 | +0.31(+0.81%) |
Apr 14, 2015 | 39.48 | 39.67 | 38.53 | 38.94 | 641,888 | -0.72(-1.83%) |
Apr 13, 2015 | 39.62 | 39.85 | 39.45 | 39.66 | 641,996 | +0.27(+0.67%) |
Apr 10, 2015 | 38.94 | 39.52 | 38.94 | 39.40 | 493,588 | +0.55(+1.41%) |
Apr 09, 2015 | 37.83 | 38.88 | 37.82 | 38.85 | 891,531 | +1.01(+2.68%) |
Apr 08, 2015 | 37.80 | 38.32 | 37.63 | 37.83 | 1,856,504 | +0.10(+0.26%) |
Apr 07, 2015 | 38.65 | 38.80 | 37.66 | 37.74 | 2,225,313 | -2.15(-5.39%) |
Apr 06, 2015 | 40.47 | 40.65 | 39.88 | 39.89 | 906,890 | -0.89(-2.19%) |
Apr 02, 2015 | 40.88 | 40.78 | 40.78 | 40.78 | 324,606 | -0.27(-0.67%) |
Apr 01, 2015 | 41.39 | 41.64 | 40.67 | 41.05 | 565,332 | -0.53(-1.28%) |
Mar 31, 2015 | 41.55 | 41.89 | 41.20 | 41.59 | 406,743 | +0.02(+0.04%) |
Mar 30, 2015 | 41.23 | 41.60 | 41.02 | 41.57 | 480,568 | +0.61(+1.49%) |
Mar 27, 2015 | 41.38 | 41.59 | 40.88 | 40.96 | 528,302 | -0.48(-1.17%) |
Mar 26, 2015 | 41.74 | 41.95 | 41.42 | 41.44 | 343,110 | -0.32(-0.77%) |
Mar 25, 2015 | 42.78 | 42.78 | 41.74 | 41.76 | 461,902 | -0.76(-1.80%) |
Mar 24, 2015 | 42.45 | 42.78 | 42.06 | 42.53 | 461,522 | +0.08(+0.19%) |
Mar 23, 2015 | 42.04 | 42.78 | 41.81 | 42.45 | 523,729 | +0.47(+1.11%) |
Mar 20, 2015 | 41.59 | 42.28 | 41.59 | 41.98 | 799,445 | +0.72(+1.76%) |
Mar 19, 2015 | 41.50 | 41.61 | 41.03 | 41.25 | 253,519 | -0.21(-0.50%) |
Mar 18, 2015 | 41.13 | 41.71 | 40.96 | 41.46 | 193,175 | +0.13(+0.31%) |
Mar 17, 2015 | 41.12 | 41.42 | 40.76 | 41.34 | 302,889 | -0.04(-0.10%) |
Mar 16, 2015 | 41.12 | 41.42 | 40.85 | 41.38 | 257,587 | +0.51(+1.24%) |
Mar 13, 2015 | 41.33 | 41.37 | 40.34 | 40.87 | 362,189 | -0.44(-1.07%) |
Mar 12, 2015 | 41.25 | 41.71 | 40.88 | 41.31 | 266,043 | +0.44(+1.08%) |
Mar 11, 2015 | 40.43 | 41.05 | 40.18 | 40.87 | 259,793 | +0.61(+1.52%) |
Mar 10, 2015 | 40.40 | 40.60 | 40.18 | 40.26 | 267,874 | -0.80(-1.94%) |
Mar 09, 2015 | 41.42 | 41.43 | 40.91 | 41.05 | 222,995 | -0.19(-0.47%) |
Mar 06, 2015 | 40.76 | 41.75 | 40.59 | 41.25 | 383,147 | +0.43(+1.07%) |
Mar 05, 2015 | 41.07 | 41.14 | 40.36 | 40.81 | 379,003 | -0.28(-0.69%) |
Mar 04, 2015 | 41.30 | 41.54 | 40.89 | 41.09 | 159,217 | -0.44(-1.07%) |
Mar 03, 2015 | 41.36 | 41.83 | 41.24 | 41.54 | 362,963 | +0.02(+0.04%) |