Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.21 | 42.27 | 41.36 | 42.25 | 27,022 | +0.14(+0.32%) |
May 28, 2015 | 42.35 | 42.35 | 42.12 | 42.12 | 10,198 | -0.18(-0.42%) |
May 27, 2015 | 41.75 | 42.41 | 41.75 | 42.29 | 25,365 | +0.84(+2.03%) |
May 26, 2015 | 41.96 | 42.06 | 41.34 | 41.45 | 19,622 | -0.29(-0.69%) |
May 22, 2015 | 41.96 | 41.74 | 41.74 | 41.74 | 16,489 | -0.02(-0.04%) |
May 21, 2015 | 42.04 | 42.04 | 41.53 | 41.76 | 75,488 | +0.43(+1.04%) |
May 20, 2015 | 41.68 | 41.68 | 41.26 | 41.33 | 8,593 | -0.33(-0.79%) |
May 19, 2015 | 42.09 | 42.09 | 41.64 | 41.66 | 10,971 | -0.36(-0.85%) |
May 18, 2015 | 41.63 | 42.02 | 41.63 | 42.02 | 12,663 | +0.15(+0.35%) |
May 15, 2015 | 42.03 | 42.03 | 40.93 | 41.87 | 10,125 | -0.05(-0.11%) |
May 14, 2015 | 41.15 | 42.05 | 40.95 | 41.92 | 18,818 | +1.09(+2.68%) |
May 13, 2015 | 40.05 | 40.94 | 40.02 | 40.82 | 19,186 | +0.70(+1.75%) |
May 12, 2015 | 40.32 | 40.56 | 39.82 | 40.12 | 43,090 | -0.64(-1.58%) |
May 11, 2015 | 40.94 | 41.19 | 40.60 | 40.77 | 12,195 | -0.06(-0.14%) |
May 08, 2015 | 41.67 | 41.81 | 40.31 | 40.82 | 17,756 | -0.65(-1.57%) |
May 07, 2015 | 40.07 | 42.04 | 40.07 | 41.47 | 46,336 | +2.74(+7.08%) |
May 06, 2015 | 39.72 | 39.72 | 38.73 | 38.73 | 7,866 | -0.19(-0.48%) |
May 05, 2015 | 38.88 | 39.43 | 38.37 | 38.92 | 23,095 | +0.48(+1.24%) |
May 04, 2015 | 39.40 | 39.98 | 38.10 | 38.44 | 19,946 | -0.67(-1.72%) |
May 01, 2015 | 39.62 | 39.94 | 39.08 | 39.11 | 14,180 | -0.24(-0.60%) |
Apr 30, 2015 | 39.59 | 41.17 | 39.35 | 39.35 | 21,079 | -1.00(-2.47%) |
Apr 29, 2015 | 40.53 | 41.10 | 40.22 | 40.35 | 35,363 | -0.13(-0.32%) |
Apr 28, 2015 | 40.49 | 41.10 | 39.77 | 40.48 | 46,008 | +0.50(+1.25%) |
Apr 27, 2015 | 39.77 | 40.20 | 39.06 | 39.98 | 26,742 | +0.43(+1.08%) |
Apr 24, 2015 | 39.79 | 40.36 | 39.18 | 39.55 | 24,402 | -0.42(-1.06%) |
Apr 23, 2015 | 39.14 | 40.01 | 39.00 | 39.97 | 14,533 | +0.64(+1.64%) |
Apr 22, 2015 | 39.42 | 39.70 | 38.90 | 39.33 | 16,239 | +0.15(+0.38%) |
Apr 21, 2015 | 39.10 | 39.82 | 38.95 | 39.18 | 45,079 | -0.07(-0.18%) |
Apr 20, 2015 | 39.14 | 39.29 | 38.91 | 39.25 | 17,225 | +0.36(+0.92%) |
Apr 17, 2015 | 39.11 | 39.53 | 38.85 | 38.89 | 10,157 | -0.26(-0.65%) |
Apr 16, 2015 | 39.13 | 39.52 | 39.13 | 39.14 | 21,281 | -0.02(-0.06%) |
Apr 15, 2015 | 39.08 | 39.43 | 38.97 | 39.17 | 8,751 | +0.10(+0.25%) |
Apr 14, 2015 | 39.54 | 39.54 | 38.99 | 39.07 | 13,573 | -0.81(-2.02%) |
Apr 13, 2015 | 40.15 | 40.15 | 39.02 | 39.87 | 10,251 | -0.12(-0.29%) |
Apr 10, 2015 | 40.20 | 40.27 | 39.76 | 39.99 | 9,427 | +0.10(+0.25%) |
Apr 09, 2015 | 40.29 | 40.54 | 39.58 | 39.89 | 11,819 | -0.03(-0.09%) |
Apr 08, 2015 | 40.01 | 40.13 | 39.43 | 39.93 | 12,391 | +0.34(+0.86%) |
Apr 07, 2015 | 40.41 | 40.41 | 39.58 | 39.58 | 7,470 | -0.52(-1.29%) |
Apr 06, 2015 | 40.27 | 40.59 | 39.85 | 40.10 | 8,267 | -0.04(-0.10%) |
Apr 02, 2015 | 39.66 | 40.14 | 40.14 | 40.14 | 14,313 | +0.20(+0.51%) |
Apr 01, 2015 | 39.46 | 40.00 | 39.19 | 39.94 | 15,711 | -0.03(-0.07%) |
Mar 31, 2015 | 40.00 | 40.04 | 39.18 | 39.97 | 10,877 | +0.16(+0.41%) |
Mar 30, 2015 | 39.76 | 39.95 | 38.43 | 39.80 | 10,988 | +0.41(+1.03%) |
Mar 27, 2015 | 39.17 | 39.51 | 38.65 | 39.40 | 10,289 | +0.37(+0.95%) |
Mar 26, 2015 | 39.17 | 39.87 | 39.01 | 39.03 | 8,956 | +0.26(+0.66%) |
Mar 25, 2015 | 40.04 | 40.04 | 38.74 | 38.77 | 17,029 | -1.13(-2.83%) |
Mar 24, 2015 | 40.16 | 40.20 | 39.64 | 39.90 | 8,191 | +0.14(+0.36%) |
Mar 23, 2015 | 39.66 | 40.52 | 39.66 | 39.76 | 22,205 | -0.10(-0.26%) |
Mar 20, 2015 | 39.69 | 39.87 | 39.32 | 39.86 | 23,264 | +0.53(+1.34%) |
Mar 19, 2015 | 39.14 | 39.43 | 38.50 | 39.33 | 14,992 | +0.42(+1.09%) |
Mar 18, 2015 | 38.85 | 38.91 | 38.45 | 38.91 | 6,982 | +0.37(+0.95%) |
Mar 17, 2015 | 37.99 | 38.55 | 37.99 | 38.55 | 8,815 | +0.04(+0.11%) |
Mar 16, 2015 | 38.33 | 38.54 | 37.24 | 38.50 | 8,470 | +0.55(+1.45%) |
Mar 13, 2015 | 37.54 | 38.27 | 37.31 | 37.95 | 8,858 | +0.45(+1.21%) |
Mar 12, 2015 | 37.11 | 37.55 | 36.58 | 37.50 | 32,790 | +0.50(+1.36%) |
Mar 11, 2015 | 37.28 | 37.51 | 36.94 | 37.00 | 16,187 | +0.13(+0.35%) |
Mar 10, 2015 | 37.31 | 37.51 | 36.86 | 36.87 | 11,697 | -0.16(-0.42%) |
Mar 09, 2015 | 36.59 | 37.44 | 36.59 | 37.03 | 7,566 | +0.44(+1.20%) |
Mar 06, 2015 | 36.53 | 37.25 | 36.53 | 36.59 | 13,418 | -0.06(-0.17%) |
Mar 05, 2015 | 37.13 | 37.51 | 36.54 | 36.65 | 5,759 | -0.46(-1.23%) |
Mar 04, 2015 | 37.51 | 37.51 | 37.11 | 37.11 | 3,548 | -0.12(-0.33%) |
Mar 03, 2015 | 37.44 | 37.44 | 36.96 | 37.23 | 7,996 | -0.31(-0.83%) |