Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.75 | 43.37 | 42.40 | 42.81 | 296,817 | -0.06(-0.15%) |
May 28, 2015 | 42.61 | 43.14 | 42.50 | 42.87 | 191,892 | +0.15(+0.34%) |
May 27, 2015 | 41.88 | 43.01 | 41.83 | 42.73 | 273,859 | +0.95(+2.27%) |
May 26, 2015 | 41.96 | 42.09 | 41.39 | 41.78 | 297,820 | -0.29(-0.69%) |
May 22, 2015 | 42.68 | 42.07 | 42.07 | 42.07 | 185,902 | -0.58(-1.36%) |
May 21, 2015 | 42.64 | 42.91 | 42.34 | 42.65 | 221,466 | -0.08(-0.19%) |
May 20, 2015 | 42.72 | 43.08 | 42.54 | 42.73 | 90,770 | +0.06(+0.15%) |
May 19, 2015 | 42.33 | 42.77 | 42.17 | 42.67 | 105,026 | +0.27(+0.63%) |
May 18, 2015 | 41.85 | 42.60 | 41.64 | 42.40 | 198,914 | +0.45(+1.07%) |
May 15, 2015 | 41.98 | 42.19 | 41.72 | 41.95 | 151,516 | +0.02(+0.06%) |
May 14, 2015 | 41.36 | 42.05 | 41.23 | 41.93 | 171,162 | +0.79(+1.91%) |
May 13, 2015 | 41.50 | 41.57 | 41.07 | 41.14 | 143,035 | -0.23(-0.54%) |
May 12, 2015 | 41.64 | 41.65 | 41.05 | 41.36 | 176,687 | -0.45(-1.08%) |
May 11, 2015 | 41.24 | 41.94 | 41.24 | 41.81 | 242,190 | +0.47(+1.15%) |
May 08, 2015 | 41.43 | 41.52 | 40.88 | 41.34 | 283,782 | +0.42(+1.02%) |
May 07, 2015 | 40.62 | 41.11 | 40.39 | 40.92 | 159,179 | +0.20(+0.49%) |
May 06, 2015 | 40.69 | 40.83 | 40.38 | 40.72 | 216,305 | +0.06(+0.14%) |
May 05, 2015 | 41.75 | 42.22 | 40.45 | 40.66 | 318,570 | -1.17(-2.80%) |
May 04, 2015 | 42.03 | 42.21 | 41.82 | 41.84 | 119,368 | -0.06(-0.13%) |
May 01, 2015 | 41.91 | 42.28 | 41.64 | 41.89 | 152,146 | +0.07(+0.17%) |
Apr 30, 2015 | 42.04 | 42.53 | 41.74 | 41.82 | 290,143 | -0.48(-1.14%) |
Apr 29, 2015 | 43.03 | 43.13 | 42.27 | 42.30 | 155,282 | -0.82(-1.90%) |
Apr 28, 2015 | 42.75 | 43.42 | 42.42 | 43.12 | 142,256 | +0.38(+0.88%) |
Apr 27, 2015 | 43.49 | 43.59 | 42.22 | 42.75 | 283,402 | -0.57(-1.32%) |
Apr 24, 2015 | 44.15 | 44.30 | 43.16 | 43.32 | 205,109 | -0.63(-1.43%) |
Apr 23, 2015 | 42.52 | 44.38 | 42.05 | 43.94 | 294,978 | +1.36(+3.19%) |
Apr 22, 2015 | 43.00 | 43.53 | 42.34 | 42.59 | 312,533 | -0.33(-0.77%) |
Apr 21, 2015 | 43.24 | 43.76 | 42.90 | 42.91 | 381,052 | -0.10(-0.24%) |
Apr 20, 2015 | 43.36 | 43.90 | 42.95 | 43.02 | 322,920 | -0.23(-0.52%) |
Apr 17, 2015 | 43.80 | 44.11 | 43.20 | 43.24 | 266,320 | -0.79(-1.79%) |
Apr 16, 2015 | 43.55 | 44.12 | 43.55 | 44.03 | 168,410 | +0.32(+0.74%) |
Apr 15, 2015 | 44.39 | 44.39 | 43.65 | 43.71 | 300,679 | -0.63(-1.41%) |
Apr 14, 2015 | 43.78 | 44.48 | 43.50 | 44.34 | 196,847 | +0.48(+1.10%) |
Apr 13, 2015 | 44.16 | 44.36 | 43.76 | 43.85 | 113,700 | -0.38(-0.85%) |
Apr 10, 2015 | 44.43 | 44.56 | 44.16 | 44.23 | 78,833 | -0.02(-0.05%) |
Apr 09, 2015 | 44.26 | 44.33 | 43.46 | 44.26 | 217,435 | -0.15(-0.34%) |
Apr 08, 2015 | 43.92 | 44.41 | 43.59 | 44.41 | 162,173 | +0.45(+1.02%) |
Apr 07, 2015 | 44.20 | 44.42 | 43.73 | 43.96 | 332,128 | -0.35(-0.80%) |
Apr 06, 2015 | 44.13 | 44.52 | 43.80 | 44.31 | 312,218 | +0.07(+0.16%) |
Apr 02, 2015 | 44.04 | 44.24 | 44.24 | 44.24 | 190,133 | +0.11(+0.25%) |
Apr 01, 2015 | 44.61 | 44.61 | 43.70 | 44.13 | 205,085 | -0.69(-1.54%) |
Mar 31, 2015 | 43.99 | 44.96 | 43.70 | 44.82 | 466,527 | +0.96(+2.18%) |
Mar 30, 2015 | 43.76 | 44.26 | 43.76 | 43.86 | 132,097 | +0.29(+0.66%) |
Mar 27, 2015 | 43.45 | 43.91 | 43.30 | 43.57 | 182,224 | +0.04(+0.09%) |
Mar 26, 2015 | 44.18 | 44.18 | 43.48 | 43.53 | 159,316 | -0.80(-1.81%) |
Mar 25, 2015 | 44.94 | 45.07 | 44.23 | 44.34 | 383,107 | -0.63(-1.41%) |
Mar 24, 2015 | 45.22 | 45.41 | 44.82 | 44.97 | 126,189 | -0.36(-0.80%) |
Mar 23, 2015 | 45.78 | 45.78 | 45.32 | 45.33 | 260,889 | -0.44(-0.97%) |
Mar 20, 2015 | 45.37 | 45.98 | 45.25 | 45.78 | 1,017,393 | +0.71(+1.57%) |
Mar 19, 2015 | 43.94 | 45.16 | 43.86 | 45.07 | 459,928 | +1.09(+2.49%) |
Mar 18, 2015 | 44.14 | 44.52 | 43.76 | 43.98 | 375,553 | -0.11(-0.26%) |
Mar 17, 2015 | 43.90 | 44.64 | 43.86 | 44.09 | 321,757 | -0.02(-0.05%) |
Mar 16, 2015 | 43.87 | 44.19 | 43.53 | 44.11 | 536,660 | +0.56(+1.29%) |
Mar 13, 2015 | 43.84 | 44.06 | 43.28 | 43.55 | 238,012 | -0.24(-0.55%) |
Mar 12, 2015 | 43.08 | 44.05 | 43.08 | 43.79 | 348,740 | +0.92(+2.14%) |
Mar 11, 2015 | 42.29 | 43.00 | 42.18 | 42.87 | 154,493 | +0.72(+1.72%) |
Mar 10, 2015 | 42.83 | 42.83 | 42.14 | 42.15 | 159,938 | -0.96(-2.22%) |
Mar 09, 2015 | 42.88 | 43.32 | 42.83 | 43.11 | 194,637 | +0.38(+0.88%) |
Mar 06, 2015 | 41.97 | 42.86 | 41.54 | 42.73 | 433,343 | +0.51(+1.22%) |
Mar 05, 2015 | 43.38 | 43.38 | 42.18 | 42.22 | 310,348 | -1.06(-2.45%) |
Mar 04, 2015 | 43.45 | 44.11 | 43.04 | 43.28 | 248,076 | -0.16(-0.37%) |
Mar 03, 2015 | 43.61 | 43.82 | 43.21 | 43.44 | 236,430 | -0.28(-0.64%) |