Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.60 | 41.97 | 41.14 | 41.32 | 231,112 | -0.41(-0.98%) |
May 28, 2015 | 41.59 | 41.85 | 41.19 | 41.73 | 169,313 | +0.14(+0.34%) |
May 27, 2015 | 41.51 | 41.78 | 41.18 | 41.59 | 258,220 | +0.22(+0.53%) |
May 26, 2015 | 41.38 | 41.55 | 40.77 | 41.37 | 185,317 | -0.02(-0.05%) |
May 22, 2015 | 41.60 | 41.39 | 41.39 | 41.39 | 179,000 | -0.31(-0.74%) |
May 21, 2015 | 42.00 | 42.37 | 41.57 | 41.70 | 249,664 | -0.38(-0.90%) |
May 20, 2015 | 41.74 | 42.19 | 41.34 | 42.08 | 221,177 | +0.42(+1.01%) |
May 19, 2015 | 42.00 | 42.25 | 41.64 | 41.66 | 203,631 | -0.35(-0.83%) |
May 18, 2015 | 41.46 | 42.23 | 41.34 | 42.01 | 215,923 | +0.46(+1.11%) |
May 15, 2015 | 41.68 | 41.99 | 41.36 | 41.55 | 209,322 | -0.17(-0.41%) |
May 14, 2015 | 41.25 | 41.93 | 41.09 | 41.72 | 161,458 | +0.77(+1.88%) |
May 13, 2015 | 40.75 | 41.43 | 40.64 | 40.95 | 305,189 | +0.23(+0.56%) |
May 12, 2015 | 40.96 | 40.98 | 40.39 | 40.72 | 182,937 | -0.33(-0.80%) |
May 11, 2015 | 40.67 | 41.60 | 40.58 | 41.05 | 260,161 | +0.37(+0.91%) |
May 08, 2015 | 41.20 | 41.48 | 40.63 | 40.68 | 204,088 | -0.05(-0.12%) |
May 07, 2015 | 40.29 | 41.16 | 40.26 | 40.73 | 292,019 | +0.42(+1.04%) |
May 06, 2015 | 40.31 | 40.48 | 39.98 | 40.31 | 333,651 | +0.20(+0.50%) |
May 05, 2015 | 40.29 | 40.78 | 39.69 | 40.11 | 526,893 | -0.72(-1.76%) |
May 04, 2015 | 40.93 | 41.46 | 40.78 | 40.83 | 332,846 | -0.02(-0.05%) |
May 01, 2015 | 40.70 | 41.16 | 40.26 | 40.85 | 496,183 | +0.32(+0.79%) |
Apr 30, 2015 | 40.29 | 40.86 | 39.89 | 40.53 | 522,136 | -0.09(-0.22%) |
Apr 29, 2015 | 41.39 | 41.49 | 40.18 | 40.62 | 590,133 | -1.02(-2.45%) |
Apr 28, 2015 | 41.45 | 42.71 | 41.23 | 41.64 | 716,615 | -0.04(-0.10%) |
Apr 27, 2015 | 42.50 | 43.12 | 41.10 | 41.68 | 747,438 | -1.67(-3.85%) |
Apr 24, 2015 | 42.61 | 43.35 | 42.15 | 43.35 | 445,782 | +0.74(+1.74%) |
Apr 23, 2015 | 42.26 | 42.69 | 41.76 | 42.61 | 515,498 | +0.28(+0.66%) |
Apr 22, 2015 | 42.56 | 42.79 | 41.84 | 42.33 | 240,587 | -0.21(-0.49%) |
Apr 21, 2015 | 42.87 | 43.06 | 42.43 | 42.54 | 307,956 | -0.15(-0.35%) |
Apr 20, 2015 | 41.16 | 42.92 | 40.82 | 42.69 | 557,937 | +1.86(+4.56%) |
Apr 17, 2015 | 40.77 | 40.89 | 40.00 | 40.83 | 546,959 | -0.30(-0.73%) |
Apr 16, 2015 | 41.64 | 41.88 | 41.07 | 41.13 | 384,707 | -0.54(-1.30%) |
Apr 15, 2015 | 41.95 | 42.24 | 41.52 | 41.67 | 266,694 | -0.08(-0.19%) |
Apr 14, 2015 | 43.34 | 43.45 | 41.38 | 41.75 | 588,410 | -1.61(-3.71%) |
Apr 13, 2015 | 43.75 | 43.75 | 42.42 | 43.36 | 369,329 | -1.40(-3.13%) |
Apr 10, 2015 | 44.90 | 45.05 | 44.67 | 44.76 | 87,953 | +0.09(+0.20%) |
Apr 09, 2015 | 44.99 | 45.28 | 44.19 | 44.67 | 89,888 | -0.26(-0.58%) |
Apr 08, 2015 | 44.38 | 45.14 | 44.38 | 44.93 | 168,192 | +0.65(+1.47%) |
Apr 07, 2015 | 44.35 | 44.68 | 44.15 | 44.28 | 72,981 | -0.07(-0.16%) |
Apr 06, 2015 | 44.07 | 44.76 | 43.87 | 44.35 | 125,965 | +0.04(+0.09%) |
Apr 02, 2015 | 44.48 | 44.31 | 44.31 | 44.31 | 176,500 | -0.15(-0.34%) |
Apr 01, 2015 | 44.76 | 44.82 | 44.17 | 44.46 | 191,585 | -0.46(-1.02%) |
Mar 31, 2015 | 44.96 | 45.32 | 44.80 | 44.92 | 176,218 | -0.05(-0.11%) |
Mar 30, 2015 | 44.40 | 45.29 | 44.40 | 44.97 | 179,317 | +0.76(+1.72%) |
Mar 27, 2015 | 43.53 | 44.33 | 43.12 | 44.21 | 166,222 | +0.77(+1.77%) |
Mar 26, 2015 | 43.60 | 43.92 | 43.07 | 43.44 | 243,432 | -0.36(-0.82%) |
Mar 25, 2015 | 44.71 | 44.88 | 43.78 | 43.80 | 117,422 | -0.82(-1.84%) |
Mar 24, 2015 | 44.73 | 45.25 | 44.39 | 44.62 | 169,488 | -0.20(-0.45%) |
Mar 23, 2015 | 44.22 | 45.24 | 43.87 | 44.82 | 259,931 | +0.53(+1.20%) |
Mar 20, 2015 | 44.80 | 44.86 | 43.85 | 44.29 | 378,289 | -0.22(-0.49%) |
Mar 19, 2015 | 44.13 | 44.84 | 43.87 | 44.51 | 227,140 | +0.35(+0.79%) |
Mar 18, 2015 | 43.46 | 44.39 | 43.46 | 44.16 | 294,769 | +0.50(+1.15%) |
Mar 17, 2015 | 43.69 | 43.84 | 43.01 | 43.66 | 355,360 | -0.15(-0.34%) |
Mar 16, 2015 | 44.75 | 44.83 | 43.68 | 43.81 | 595,710 | -0.66(-1.48%) |
Mar 13, 2015 | 45.21 | 45.27 | 44.10 | 44.47 | 170,826 | -0.91(-2.01%) |
Mar 12, 2015 | 44.10 | 45.40 | 44.10 | 45.38 | 293,082 | +1.65(+3.77%) |
Mar 11, 2015 | 43.68 | 44.15 | 43.45 | 43.73 | 272,142 | +0.07(+0.16%) |
Mar 10, 2015 | 43.94 | 44.11 | 43.51 | 43.66 | 173,137 | -0.67(-1.51%) |
Mar 09, 2015 | 43.77 | 44.49 | 43.72 | 44.33 | 231,875 | +0.69(+1.58%) |
Mar 06, 2015 | 44.10 | 44.58 | 43.53 | 43.64 | 168,223 | -0.84(-1.89%) |
Mar 05, 2015 | 44.15 | 45.04 | 44.07 | 44.48 | 231,593 | +0.28(+0.63%) |
Mar 04, 2015 | 43.94 | 44.23 | 43.50 | 44.20 | 282,847 | +0.18(+0.41%) |
Mar 03, 2015 | 44.23 | 44.33 | 43.63 | 44.02 | 189,698 | -0.26(-0.59%) |