Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.54 | 42.72 | 42.38 | 42.40 | 731,947 | -0.16(-0.38%) |
May 28, 2015 | 42.62 | 42.72 | 42.27 | 42.56 | 632,815 | +0.05(+0.13%) |
May 27, 2015 | 42.38 | 42.59 | 42.22 | 42.51 | 401,771 | +0.16(+0.38%) |
May 26, 2015 | 42.48 | 42.48 | 42.16 | 42.35 | 301,479 | -0.13(-0.31%) |
May 22, 2015 | 42.59 | 42.48 | 42.48 | 42.48 | 237,323 | -0.13(-0.31%) |
May 21, 2015 | 42.72 | 42.88 | 42.54 | 42.62 | 250,503 | -0.08(-0.19%) |
May 20, 2015 | 42.94 | 43.08 | 42.70 | 42.70 | 354,663 | -0.13(-0.31%) |
May 19, 2015 | 43.04 | 43.04 | 42.83 | 42.83 | 239,618 | -0.21(-0.50%) |
May 18, 2015 | 43.02 | 43.10 | 42.86 | 43.04 | 399,693 | +0.03(+0.06%) |
May 15, 2015 | 42.83 | 43.04 | 42.59 | 43.02 | 411,468 | +0.29(+0.69%) |
May 14, 2015 | 42.72 | 42.91 | 42.64 | 42.72 | 387,074 | +0.19(+0.44%) |
May 13, 2015 | 42.72 | 42.75 | 42.43 | 42.54 | 324,944 | -0.11(-0.25%) |
May 12, 2015 | 42.03 | 42.67 | 41.86 | 42.64 | 520,458 | +0.43(+1.01%) |
May 11, 2015 | 41.87 | 42.24 | 41.85 | 42.22 | 873,354 | +0.27(+0.64%) |
May 08, 2015 | 41.79 | 42.03 | 41.57 | 41.95 | 431,771 | +0.61(+1.49%) |
May 07, 2015 | 41.04 | 41.52 | 40.67 | 41.33 | 747,410 | +0.77(+1.91%) |
May 06, 2015 | 40.93 | 41.08 | 40.43 | 40.56 | 459,265 | -0.37(-0.91%) |
May 05, 2015 | 41.33 | 41.57 | 40.88 | 40.93 | 434,051 | -0.51(-1.22%) |
May 04, 2015 | 41.41 | 41.63 | 41.25 | 41.44 | 283,440 | +0.16(+0.39%) |
May 01, 2015 | 41.12 | 41.44 | 41.09 | 41.28 | 295,632 | +0.13(+0.32%) |
Apr 30, 2015 | 41.39 | 41.49 | 41.04 | 41.15 | 396,773 | -0.29(-0.71%) |
Apr 29, 2015 | 41.57 | 41.72 | 41.36 | 41.44 | 364,644 | -0.32(-0.77%) |
Apr 28, 2015 | 42.00 | 42.08 | 41.68 | 41.76 | 407,687 | -0.16(-0.38%) |
Apr 27, 2015 | 42.14 | 42.30 | 41.92 | 41.92 | 301,130 | -0.13(-0.32%) |
Apr 24, 2015 | 42.06 | 42.24 | 42.06 | 42.06 | 179,679 | +0.00(+0.00%) |
Apr 23, 2015 | 42.06 | 42.30 | 42.00 | 42.06 | 483,335 | +0.03(+0.06%) |
Apr 22, 2015 | 42.14 | 42.30 | 42.00 | 42.03 | 187,280 | -0.05(-0.13%) |
Apr 21, 2015 | 42.40 | 42.43 | 42.06 | 42.08 | 258,944 | -0.24(-0.57%) |
Apr 20, 2015 | 42.27 | 42.46 | 42.14 | 42.32 | 239,489 | +0.08(+0.19%) |
Apr 17, 2015 | 42.11 | 42.35 | 42.03 | 42.24 | 311,475 | +0.00(+0.00%) |
Apr 16, 2015 | 42.11 | 42.38 | 41.95 | 42.24 | 140,922 | +0.13(+0.32%) |
Apr 15, 2015 | 42.03 | 42.14 | 41.84 | 42.11 | 318,464 | +0.13(+0.32%) |
Apr 14, 2015 | 41.95 | 42.06 | 41.84 | 41.98 | 262,421 | +0.13(+0.32%) |
Apr 13, 2015 | 42.06 | 42.06 | 41.84 | 41.84 | 209,143 | -0.19(-0.44%) |
Apr 10, 2015 | 42.14 | 42.16 | 41.90 | 42.03 | 281,555 | +0.19(+0.45%) |
Apr 09, 2015 | 42.16 | 42.22 | 41.71 | 41.84 | 326,749 | -0.40(-0.95%) |
Apr 08, 2015 | 42.06 | 42.31 | 41.81 | 42.24 | 259,283 | +0.24(+0.57%) |
Apr 07, 2015 | 42.14 | 42.22 | 41.95 | 42.00 | 255,422 | -0.13(-0.32%) |
Apr 06, 2015 | 41.95 | 42.22 | 41.95 | 42.14 | 396,228 | +0.21(+0.51%) |
Apr 02, 2015 | 41.92 | 41.92 | 41.92 | 41.92 | 422,361 | +0.00(+0.00%) |
Apr 01, 2015 | 41.49 | 42.00 | 41.41 | 41.92 | 449,035 | +0.43(+1.03%) |
Mar 31, 2015 | 41.44 | 41.63 | 41.39 | 41.49 | 462,959 | +0.00(+0.00%) |
Mar 30, 2015 | 41.33 | 41.63 | 41.20 | 41.49 | 418,710 | +0.27(+0.65%) |
Mar 27, 2015 | 41.17 | 41.52 | 41.07 | 41.23 | 623,792 | -0.03(-0.06%) |
Mar 26, 2015 | 41.41 | 41.81 | 41.15 | 41.25 | 718,542 | -0.27(-0.64%) |
Mar 25, 2015 | 41.91 | 42.09 | 41.50 | 41.52 | 632,155 | -0.39(-0.93%) |
Mar 24, 2015 | 41.78 | 42.05 | 41.57 | 41.91 | 693,806 | +0.13(+0.31%) |
Mar 23, 2015 | 41.78 | 42.04 | 41.73 | 41.78 | 413,238 | +0.03(+0.06%) |
Mar 20, 2015 | 41.55 | 41.83 | 41.42 | 41.75 | 1,076,676 | +0.36(+0.88%) |
Mar 19, 2015 | 41.34 | 41.56 | 41.08 | 41.39 | 357,683 | -0.16(-0.37%) |
Mar 18, 2015 | 40.74 | 41.65 | 40.70 | 41.55 | 384,908 | +0.78(+1.91%) |
Mar 17, 2015 | 40.53 | 40.87 | 40.46 | 40.77 | 312,655 | +0.21(+0.51%) |
Mar 16, 2015 | 40.61 | 40.85 | 40.46 | 40.56 | 277,863 | +0.13(+0.32%) |
Mar 13, 2015 | 40.53 | 40.53 | 40.14 | 40.43 | 264,544 | -0.08(-0.19%) |
Mar 12, 2015 | 40.40 | 40.59 | 40.20 | 40.51 | 294,398 | +0.34(+0.84%) |
Mar 11, 2015 | 40.43 | 40.53 | 39.93 | 40.17 | 434,611 | -0.21(-0.51%) |
Mar 10, 2015 | 40.35 | 40.59 | 40.13 | 40.38 | 338,610 | -0.10(-0.26%) |
Mar 09, 2015 | 40.64 | 41.00 | 40.43 | 40.48 | 408,636 | +0.05(+0.13%) |
Mar 06, 2015 | 41.13 | 41.26 | 40.40 | 40.43 | 520,895 | -1.01(-2.44%) |
Mar 05, 2015 | 41.65 | 41.70 | 41.37 | 41.44 | 420,481 | -0.18(-0.44%) |
Mar 04, 2015 | 41.52 | 41.65 | 41.55 | 41.62 | 576,431 | +0.08(+0.19%) |
Mar 03, 2015 | 41.34 | 41.50 | 41.21 | 41.55 | 728,214 | +0.13(+0.31%) |