Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.64 | 43.00 | 42.24 | 42.51 | 115,062 | -0.23(-0.54%) |
May 28, 2015 | 43.06 | 43.06 | 42.42 | 42.74 | 138,905 | +0.02(+0.04%) |
May 27, 2015 | 42.39 | 42.86 | 42.11 | 42.72 | 102,075 | +0.41(+0.96%) |
May 26, 2015 | 42.13 | 42.51 | 41.53 | 42.31 | 217,534 | -0.08(-0.20%) |
May 22, 2015 | 42.83 | 42.40 | 42.40 | 42.40 | 125,694 | -0.48(-1.12%) |
May 21, 2015 | 43.31 | 43.33 | 42.58 | 42.88 | 100,332 | -0.44(-1.02%) |
May 20, 2015 | 42.85 | 43.38 | 42.64 | 43.32 | 128,486 | +0.55(+1.29%) |
May 19, 2015 | 42.99 | 42.99 | 42.47 | 42.77 | 98,278 | -0.25(-0.58%) |
May 18, 2015 | 42.54 | 43.15 | 42.44 | 43.01 | 96,168 | +0.36(+0.84%) |
May 15, 2015 | 43.05 | 43.20 | 42.47 | 42.66 | 119,204 | -0.30(-0.71%) |
May 14, 2015 | 42.67 | 43.11 | 42.40 | 42.96 | 130,348 | +0.43(+1.02%) |
May 13, 2015 | 42.53 | 42.91 | 42.05 | 42.53 | 95,360 | +0.18(+0.43%) |
May 12, 2015 | 42.46 | 42.91 | 41.79 | 42.34 | 112,684 | -0.24(-0.56%) |
May 11, 2015 | 42.64 | 43.22 | 42.64 | 42.58 | 104,527 | -0.06(-0.15%) |
May 08, 2015 | 43.15 | 43.15 | 42.53 | 42.65 | 167,406 | -0.04(-0.09%) |
May 07, 2015 | 42.26 | 43.00 | 42.19 | 42.68 | 108,595 | +0.37(+0.87%) |
May 06, 2015 | 43.54 | 43.64 | 42.05 | 42.31 | 287,491 | -0.97(-2.23%) |
May 05, 2015 | 43.19 | 43.35 | 42.55 | 43.28 | 423,252 | -0.17(-0.38%) |
May 04, 2015 | 42.63 | 43.82 | 42.28 | 43.45 | 232,373 | +0.71(+1.66%) |
May 01, 2015 | 43.53 | 43.62 | 42.11 | 42.74 | 318,940 | -0.80(-1.84%) |
Apr 30, 2015 | 41.64 | 43.67 | 40.68 | 43.54 | 357,897 | -1.92(-4.23%) |
Apr 29, 2015 | 45.90 | 46.05 | 45.25 | 45.46 | 102,412 | -0.75(-1.61%) |
Apr 28, 2015 | 45.34 | 46.25 | 44.95 | 46.21 | 164,899 | +0.98(+2.16%) |
Apr 27, 2015 | 45.78 | 46.45 | 45.15 | 45.23 | 124,380 | -0.33(-0.73%) |
Apr 24, 2015 | 46.25 | 46.25 | 45.35 | 45.56 | 71,439 | -0.59(-1.28%) |
Apr 23, 2015 | 45.72 | 46.23 | 45.40 | 46.15 | 75,684 | +0.33(+0.72%) |
Apr 22, 2015 | 45.62 | 45.92 | 45.04 | 45.82 | 97,667 | +0.23(+0.50%) |
Apr 21, 2015 | 45.77 | 46.09 | 45.50 | 45.59 | 199,629 | +0.17(+0.36%) |
Apr 20, 2015 | 44.66 | 45.56 | 44.66 | 45.43 | 85,819 | +0.94(+2.11%) |
Apr 17, 2015 | 45.02 | 45.39 | 44.40 | 44.49 | 127,365 | -0.84(-1.85%) |
Apr 16, 2015 | 45.61 | 45.66 | 45.02 | 45.32 | 94,725 | -0.52(-1.14%) |
Apr 15, 2015 | 45.83 | 46.18 | 45.55 | 45.85 | 146,917 | +0.20(+0.44%) |
Apr 14, 2015 | 45.70 | 46.13 | 45.10 | 45.65 | 364,923 | +0.38(+0.83%) |
Apr 13, 2015 | 45.59 | 45.90 | 45.18 | 45.27 | 64,473 | -0.22(-0.49%) |
Apr 10, 2015 | 45.60 | 45.85 | 45.46 | 45.49 | 78,762 | +0.14(+0.30%) |
Apr 09, 2015 | 45.93 | 46.43 | 45.19 | 45.35 | 133,794 | -0.73(-1.58%) |
Apr 08, 2015 | 45.86 | 46.50 | 45.84 | 46.08 | 137,323 | +0.21(+0.46%) |
Apr 07, 2015 | 46.42 | 46.77 | 45.82 | 45.87 | 124,839 | -0.63(-1.35%) |
Apr 06, 2015 | 46.71 | 47.02 | 46.36 | 46.49 | 236,012 | -0.42(-0.90%) |
Apr 02, 2015 | 46.68 | 46.92 | 46.92 | 46.92 | 245,195 | +0.72(+1.55%) |
Apr 01, 2015 | 46.43 | 46.89 | 45.61 | 46.20 | 252,210 | +0.20(+0.44%) |
Mar 31, 2015 | 45.20 | 46.09 | 45.20 | 46.00 | 411,721 | +0.82(+1.81%) |
Mar 30, 2015 | 45.34 | 45.75 | 44.81 | 45.18 | 213,735 | +0.05(+0.10%) |
Mar 27, 2015 | 44.65 | 45.34 | 44.42 | 45.13 | 124,565 | +0.52(+1.16%) |
Mar 26, 2015 | 44.00 | 44.83 | 43.62 | 44.62 | 285,222 | +0.53(+1.21%) |
Mar 25, 2015 | 45.61 | 45.61 | 43.98 | 44.08 | 453,489 | -1.48(-3.25%) |
Mar 24, 2015 | 45.46 | 45.82 | 45.33 | 45.56 | 65,342 | +0.10(+0.22%) |
Mar 23, 2015 | 45.55 | 45.83 | 45.34 | 45.46 | 83,603 | -0.16(-0.34%) |
Mar 20, 2015 | 45.29 | 45.76 | 44.92 | 45.62 | 196,352 | +0.67(+1.49%) |
Mar 19, 2015 | 44.51 | 45.20 | 44.47 | 44.95 | 83,112 | +0.28(+0.62%) |
Mar 18, 2015 | 44.51 | 44.72 | 43.89 | 44.67 | 142,557 | -0.03(-0.06%) |
Mar 17, 2015 | 45.19 | 45.26 | 44.37 | 44.70 | 152,761 | -0.62(-1.36%) |
Mar 16, 2015 | 45.84 | 46.45 | 45.20 | 45.32 | 252,570 | -1.51(-3.22%) |
Mar 13, 2015 | 47.06 | 47.34 | 46.42 | 46.83 | 97,857 | -0.16(-0.33%) |
Mar 12, 2015 | 46.99 | 47.22 | 46.38 | 46.98 | 126,249 | +0.23(+0.49%) |
Mar 11, 2015 | 45.73 | 46.92 | 45.46 | 46.75 | 173,214 | +1.24(+2.73%) |
Mar 10, 2015 | 46.30 | 46.88 | 45.39 | 45.51 | 132,857 | -1.44(-3.06%) |
Mar 09, 2015 | 46.14 | 47.35 | 46.14 | 46.95 | 149,692 | +0.80(+1.74%) |
Mar 06, 2015 | 46.37 | 46.76 | 46.09 | 46.14 | 114,522 | -0.53(-1.14%) |
Mar 05, 2015 | 46.70 | 46.87 | 46.17 | 46.68 | 120,852 | +0.18(+0.40%) |
Mar 04, 2015 | 47.25 | 47.47 | 46.41 | 46.49 | 210,591 | -0.98(-2.06%) |
Mar 03, 2015 | 47.71 | 48.17 | 47.41 | 47.47 | 138,775 | -0.52(-1.09%) |