Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.66 | 41.78 | 41.31 | 41.60 | 633,080 | -0.22(-0.52%) |
May 28, 2015 | 41.87 | 41.96 | 41.67 | 41.82 | 397,036 | -0.04(-0.10%) |
May 27, 2015 | 41.78 | 42.03 | 41.59 | 41.86 | 485,214 | +0.22(+0.54%) |
May 26, 2015 | 41.95 | 41.97 | 41.44 | 41.64 | 419,833 | -0.44(-1.05%) |
May 22, 2015 | 42.06 | 42.08 | 42.08 | 42.08 | 365,580 | -0.03(-0.08%) |
May 21, 2015 | 42.03 | 42.21 | 41.94 | 42.11 | 841,328 | +0.02(+0.06%) |
May 20, 2015 | 42.45 | 42.43 | 42.06 | 42.08 | 414,203 | -0.35(-0.82%) |
May 19, 2015 | 42.17 | 42.52 | 42.09 | 42.43 | 1,159,168 | +0.23(+0.55%) |
May 18, 2015 | 41.91 | 42.23 | 41.73 | 42.20 | 723,573 | +0.29(+0.69%) |
May 15, 2015 | 41.87 | 41.99 | 41.52 | 41.91 | 634,029 | +0.12(+0.28%) |
May 14, 2015 | 41.30 | 41.83 | 41.18 | 41.79 | 845,890 | +0.72(+1.74%) |
May 13, 2015 | 40.71 | 41.15 | 40.51 | 41.08 | 1,087,041 | +0.44(+1.08%) |
May 12, 2015 | 40.90 | 40.90 | 40.41 | 40.64 | 754,978 | -0.48(-1.17%) |
May 11, 2015 | 40.55 | 41.19 | 40.46 | 41.12 | 966,650 | +0.45(+1.10%) |
May 08, 2015 | 40.90 | 41.31 | 40.66 | 40.67 | 702,561 | +0.18(+0.45%) |
May 07, 2015 | 39.90 | 40.51 | 39.85 | 40.49 | 922,482 | +0.43(+1.08%) |
May 06, 2015 | 39.89 | 40.06 | 39.63 | 40.06 | 990,764 | +0.25(+0.63%) |
May 05, 2015 | 40.11 | 40.40 | 39.77 | 39.81 | 1,033,076 | -0.32(-0.81%) |
May 04, 2015 | 40.09 | 40.41 | 40.07 | 40.13 | 1,121,247 | +0.05(+0.12%) |
May 01, 2015 | 39.75 | 40.11 | 39.75 | 40.08 | 755,639 | +0.55(+1.39%) |
Apr 30, 2015 | 39.79 | 39.96 | 39.47 | 39.53 | 1,436,150 | -0.49(-1.23%) |
Apr 29, 2015 | 40.03 | 40.08 | 39.80 | 40.02 | 682,386 | -0.25(-0.62%) |
Apr 28, 2015 | 40.06 | 40.30 | 39.76 | 40.27 | 1,023,472 | +0.23(+0.58%) |
Apr 27, 2015 | 40.41 | 40.44 | 39.98 | 40.04 | 1,329,707 | -0.17(-0.41%) |
Apr 24, 2015 | 40.51 | 40.51 | 40.07 | 40.21 | 1,223,133 | -0.25(-0.62%) |
Apr 23, 2015 | 40.32 | 40.66 | 40.25 | 40.46 | 876,542 | +0.10(+0.25%) |
Apr 22, 2015 | 40.54 | 40.54 | 40.03 | 40.36 | 1,116,699 | -0.17(-0.41%) |
Apr 21, 2015 | 40.42 | 40.54 | 40.12 | 40.52 | 1,515,389 | +0.28(+0.70%) |
Apr 20, 2015 | 39.89 | 40.31 | 39.81 | 40.24 | 1,509,411 | +0.62(+1.57%) |
Apr 17, 2015 | 39.86 | 39.87 | 39.47 | 39.62 | 1,033,588 | -0.42(-1.06%) |
Apr 16, 2015 | 40.02 | 40.16 | 39.73 | 40.04 | 1,513,462 | +0.01(+0.02%) |
Apr 15, 2015 | 40.11 | 40.27 | 39.98 | 40.03 | 1,841,242 | +0.10(+0.25%) |
Apr 14, 2015 | 39.92 | 40.16 | 39.70 | 39.93 | 1,301,031 | -0.09(-0.23%) |
Apr 13, 2015 | 39.37 | 40.05 | 39.34 | 40.02 | 1,414,177 | +0.60(+1.52%) |
Apr 10, 2015 | 39.37 | 39.48 | 39.22 | 39.42 | 811,260 | +0.06(+0.15%) |
Apr 09, 2015 | 39.24 | 39.41 | 38.79 | 39.37 | 1,618,173 | +0.17(+0.45%) |
Apr 08, 2015 | 40.60 | 40.79 | 39.11 | 39.19 | 3,113,885 | -0.71(-1.78%) |
Apr 07, 2015 | 39.41 | 40.04 | 39.40 | 39.90 | 1,503,953 | +0.45(+1.15%) |
Apr 06, 2015 | 39.44 | 39.75 | 39.26 | 39.45 | 1,883,953 | -0.05(-0.13%) |
Apr 02, 2015 | 39.58 | 39.50 | 39.50 | 39.50 | 590,574 | -0.16(-0.40%) |
Apr 01, 2015 | 39.66 | 39.76 | 39.30 | 39.65 | 657,932 | -0.03(-0.08%) |
Mar 31, 2015 | 39.77 | 39.99 | 39.52 | 39.69 | 686,779 | -0.22(-0.56%) |
Mar 30, 2015 | 39.77 | 40.13 | 39.72 | 39.91 | 622,019 | +0.38(+0.96%) |
Mar 27, 2015 | 39.28 | 39.59 | 39.20 | 39.53 | 856,032 | +0.29(+0.74%) |
Mar 26, 2015 | 39.16 | 39.50 | 39.09 | 39.24 | 798,186 | +0.01(+0.02%) |
Mar 25, 2015 | 39.80 | 39.97 | 39.20 | 39.23 | 895,427 | -0.44(-1.11%) |
Mar 24, 2015 | 39.92 | 39.98 | 39.65 | 39.67 | 971,308 | -0.28(-0.70%) |
Mar 23, 2015 | 40.12 | 40.43 | 39.95 | 39.95 | 996,957 | -0.08(-0.21%) |
Mar 20, 2015 | 39.95 | 40.35 | 39.74 | 40.03 | 4,533,162 | +0.26(+0.67%) |
Mar 19, 2015 | 39.55 | 39.94 | 39.49 | 39.77 | 994,969 | -0.02(-0.04%) |
Mar 18, 2015 | 39.60 | 40.13 | 39.04 | 39.79 | 1,217,090 | +0.11(+0.27%) |
Mar 17, 2015 | 39.75 | 39.80 | 39.32 | 39.68 | 1,136,446 | -0.08(-0.21%) |
Mar 16, 2015 | 39.51 | 39.83 | 39.17 | 39.76 | 1,196,483 | +0.34(+0.86%) |
Mar 13, 2015 | 39.91 | 39.95 | 39.25 | 39.42 | 759,509 | -0.57(-1.43%) |
Mar 12, 2015 | 39.82 | 40.13 | 39.67 | 39.99 | 1,120,282 | +0.19(+0.48%) |
Mar 11, 2015 | 39.91 | 39.98 | 39.54 | 39.80 | 1,293,534 | +0.00(+0.00%) |
Mar 10, 2015 | 40.41 | 40.44 | 39.72 | 39.80 | 1,097,104 | -0.98(-2.39%) |
Mar 09, 2015 | 40.85 | 40.93 | 40.71 | 40.78 | 861,061 | +0.17(+0.41%) |
Mar 06, 2015 | 41.15 | 41.23 | 40.56 | 40.61 | 752,875 | -0.74(-1.80%) |
Mar 05, 2015 | 41.51 | 41.56 | 41.18 | 41.36 | 672,547 | -0.02(-0.04%) |
Mar 04, 2015 | 41.61 | 41.71 | 41.21 | 41.37 | 1,215,835 | -0.34(-0.81%) |
Mar 03, 2015 | 42.18 | 42.21 | 41.53 | 41.71 | 653,720 | -0.53(-1.25%) |