Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.55 | 42.84 | 42.35 | 42.64 | 847,886 | +0.07(+0.17%) |
May 28, 2015 | 42.60 | 42.65 | 42.32 | 42.57 | 432,039 | -0.01(-0.02%) |
May 27, 2015 | 41.94 | 42.65 | 41.93 | 42.58 | 819,755 | +0.72(+1.72%) |
May 26, 2015 | 42.10 | 42.10 | 41.70 | 41.86 | 686,389 | -0.35(-0.82%) |
May 22, 2015 | 42.22 | 42.20 | 42.20 | 42.20 | 346,012 | -0.14(-0.34%) |
May 21, 2015 | 42.54 | 42.57 | 42.24 | 42.35 | 382,311 | -0.18(-0.42%) |
May 20, 2015 | 42.78 | 42.91 | 42.45 | 42.52 | 774,559 | -0.13(-0.31%) |
May 19, 2015 | 42.37 | 42.74 | 42.35 | 42.66 | 555,584 | +0.15(+0.36%) |
May 18, 2015 | 41.85 | 42.55 | 41.74 | 42.51 | 504,135 | +0.68(+1.62%) |
May 15, 2015 | 42.02 | 42.07 | 41.61 | 41.83 | 355,010 | -0.17(-0.40%) |
May 14, 2015 | 41.58 | 42.02 | 41.44 | 42.00 | 439,987 | +0.52(+1.25%) |
May 13, 2015 | 41.92 | 41.98 | 41.34 | 41.48 | 591,952 | -0.26(-0.62%) |
May 12, 2015 | 41.39 | 41.87 | 40.98 | 41.74 | 670,711 | +0.03(+0.06%) |
May 11, 2015 | 41.54 | 41.93 | 41.54 | 41.71 | 470,448 | +0.13(+0.32%) |
May 08, 2015 | 41.55 | 41.80 | 41.47 | 41.58 | 598,884 | +0.37(+0.91%) |
May 07, 2015 | 40.82 | 41.23 | 40.82 | 41.20 | 377,922 | +0.30(+0.74%) |
May 06, 2015 | 40.90 | 41.13 | 40.71 | 40.90 | 491,275 | -0.02(-0.04%) |
May 05, 2015 | 41.59 | 41.78 | 40.82 | 40.92 | 978,011 | -0.84(-2.01%) |
May 04, 2015 | 41.38 | 41.87 | 41.36 | 41.76 | 614,297 | +0.37(+0.90%) |
May 01, 2015 | 41.04 | 41.45 | 40.75 | 41.38 | 761,260 | +0.69(+1.69%) |
Apr 30, 2015 | 41.06 | 41.37 | 40.60 | 40.70 | 1,516,378 | -0.56(-1.36%) |
Apr 29, 2015 | 41.35 | 41.61 | 41.01 | 41.26 | 682,233 | -0.16(-0.39%) |
Apr 28, 2015 | 40.90 | 41.43 | 40.72 | 41.42 | 845,309 | +0.45(+1.09%) |
Apr 27, 2015 | 41.36 | 41.61 | 40.83 | 40.97 | 1,055,315 | -0.38(-0.92%) |
Apr 24, 2015 | 41.27 | 41.43 | 41.02 | 41.35 | 662,145 | +0.13(+0.31%) |
Apr 23, 2015 | 41.11 | 41.43 | 41.01 | 41.22 | 891,405 | +0.23(+0.57%) |
Apr 22, 2015 | 40.20 | 41.10 | 39.63 | 40.99 | 1,122,906 | +0.61(+1.51%) |
Apr 21, 2015 | 40.11 | 40.50 | 39.86 | 40.38 | 1,021,229 | +0.44(+1.10%) |
Apr 20, 2015 | 39.29 | 40.02 | 39.17 | 39.94 | 1,150,207 | +0.89(+2.28%) |
Apr 17, 2015 | 39.33 | 39.41 | 38.72 | 39.05 | 734,178 | -0.50(-1.26%) |
Apr 16, 2015 | 39.37 | 39.56 | 39.07 | 39.55 | 552,463 | +0.21(+0.54%) |
Apr 15, 2015 | 39.44 | 39.63 | 39.24 | 39.33 | 551,911 | +0.01(+0.02%) |
Apr 14, 2015 | 39.04 | 39.58 | 38.89 | 39.32 | 798,089 | +0.36(+0.91%) |
Apr 13, 2015 | 38.57 | 39.21 | 38.57 | 38.97 | 820,124 | +0.20(+0.53%) |
Apr 10, 2015 | 38.86 | 38.99 | 38.59 | 38.76 | 424,077 | -0.10(-0.25%) |
Apr 09, 2015 | 38.85 | 39.04 | 38.63 | 38.86 | 399,896 | +0.00(+0.00%) |
Apr 08, 2015 | 38.82 | 39.11 | 38.56 | 38.86 | 571,975 | +0.09(+0.23%) |
Apr 07, 2015 | 38.97 | 39.10 | 38.74 | 38.77 | 459,198 | -0.21(-0.55%) |
Apr 06, 2015 | 38.83 | 39.07 | 38.66 | 38.99 | 641,910 | -0.14(-0.36%) |
Apr 02, 2015 | 39.59 | 39.13 | 39.13 | 39.13 | 537,866 | -0.20(-0.52%) |
Apr 01, 2015 | 39.31 | 39.35 | 38.82 | 39.33 | 651,985 | +0.04(+0.09%) |
Mar 31, 2015 | 39.13 | 39.37 | 38.87 | 39.30 | 1,008,654 | -0.08(-0.20%) |
Mar 30, 2015 | 38.83 | 39.45 | 38.73 | 39.38 | 470,158 | +0.75(+1.94%) |
Mar 27, 2015 | 38.88 | 38.88 | 38.48 | 38.63 | 489,034 | -0.20(-0.51%) |
Mar 26, 2015 | 38.26 | 38.98 | 38.14 | 38.83 | 578,246 | +0.35(+0.90%) |
Mar 25, 2015 | 39.38 | 39.38 | 38.47 | 38.48 | 476,659 | -0.80(-2.04%) |
Mar 24, 2015 | 39.23 | 39.38 | 39.06 | 39.28 | 485,332 | -0.04(-0.11%) |
Mar 23, 2015 | 39.73 | 39.76 | 39.31 | 39.32 | 481,701 | -0.41(-1.03%) |
Mar 20, 2015 | 39.15 | 39.81 | 38.95 | 39.73 | 1,264,972 | +0.75(+1.93%) |
Mar 19, 2015 | 38.99 | 39.16 | 38.68 | 38.98 | 443,026 | -0.18(-0.47%) |
Mar 18, 2015 | 39.05 | 39.35 | 38.74 | 39.16 | 529,903 | +0.14(+0.35%) |
Mar 17, 2015 | 38.66 | 39.10 | 38.61 | 39.03 | 654,901 | +0.05(+0.13%) |
Mar 16, 2015 | 38.48 | 39.09 | 38.41 | 38.98 | 526,884 | +0.61(+1.58%) |
Mar 13, 2015 | 38.68 | 38.74 | 38.22 | 38.37 | 505,288 | -0.45(-1.15%) |
Mar 12, 2015 | 38.37 | 38.83 | 37.96 | 38.82 | 483,494 | +0.62(+1.61%) |
Mar 11, 2015 | 37.84 | 38.23 | 37.48 | 38.20 | 773,892 | +0.72(+1.93%) |
Mar 10, 2015 | 37.32 | 37.96 | 37.23 | 37.48 | 766,084 | -0.17(-0.45%) |
Mar 09, 2015 | 37.52 | 37.88 | 37.34 | 37.65 | 1,068,833 | +0.13(+0.36%) |
Mar 06, 2015 | 37.91 | 38.17 | 37.45 | 37.51 | 616,341 | -0.43(-1.13%) |
Mar 05, 2015 | 37.80 | 38.08 | 37.74 | 37.94 | 631,134 | +0.16(+0.42%) |
Mar 04, 2015 | 38.07 | 38.28 | 37.64 | 37.78 | 670,234 | -0.50(-1.30%) |
Mar 03, 2015 | 38.52 | 38.73 | 38.22 | 38.28 | 288,085 | -0.40(-1.04%) |