Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.47 | 41.47 | 41.40 | 41.43 | 125,394 | +0.02(+0.04%) |
May 28, 2015 | 41.42 | 41.42 | 41.37 | 41.41 | 166,016 | +0.03(+0.08%) |
May 27, 2015 | 41.37 | 41.38 | 41.28 | 41.38 | 177,208 | +0.06(+0.13%) |
May 26, 2015 | 41.24 | 41.33 | 41.20 | 41.32 | 173,409 | +0.06(+0.13%) |
May 22, 2015 | 41.28 | 41.27 | 41.27 | 41.27 | 229,663 | -0.03(-0.08%) |
May 21, 2015 | 41.23 | 41.31 | 41.21 | 41.30 | 196,234 | +0.10(+0.24%) |
May 20, 2015 | 41.17 | 41.25 | 41.13 | 41.20 | 241,091 | +0.04(+0.11%) |
May 19, 2015 | 41.16 | 41.24 | 41.13 | 41.16 | 249,143 | -0.11(-0.27%) |
May 18, 2015 | 41.35 | 41.35 | 41.26 | 41.27 | 136,966 | -0.08(-0.19%) |
May 15, 2015 | 41.26 | 41.37 | 41.25 | 41.35 | 223,290 | +0.12(+0.29%) |
May 14, 2015 | 41.13 | 41.25 | 41.13 | 41.23 | 155,672 | +0.06(+0.15%) |
May 13, 2015 | 41.28 | 41.28 | 41.13 | 41.17 | 110,114 | -0.05(-0.12%) |
May 12, 2015 | 41.14 | 41.24 | 41.12 | 41.21 | 236,296 | +0.03(+0.08%) |
May 11, 2015 | 41.37 | 41.37 | 41.18 | 41.18 | 201,390 | -0.21(-0.50%) |
May 08, 2015 | 41.43 | 41.44 | 41.35 | 41.39 | 179,673 | +0.11(+0.27%) |
May 07, 2015 | 41.24 | 41.31 | 41.21 | 41.28 | 190,340 | +0.06(+0.15%) |
May 06, 2015 | 41.32 | 41.32 | 41.17 | 41.21 | 237,348 | -0.13(-0.33%) |
May 05, 2015 | 41.43 | 41.43 | 41.29 | 41.35 | 222,998 | -0.03(-0.08%) |
May 04, 2015 | 41.47 | 41.47 | 41.37 | 41.38 | 172,912 | -0.06(-0.15%) |
May 01, 2015 | 41.52 | 41.55 | 41.40 | 41.44 | 421,650 | -0.15(-0.37%) |
Apr 30, 2015 | 41.54 | 41.60 | 41.47 | 41.59 | 175,962 | -0.01(-0.02%) |
Apr 29, 2015 | 41.60 | 41.63 | 41.54 | 41.60 | 298,778 | -0.08(-0.19%) |
Apr 28, 2015 | 41.78 | 41.78 | 41.68 | 41.68 | 235,179 | -0.14(-0.34%) |
Apr 27, 2015 | 41.82 | 41.84 | 41.76 | 41.82 | 261,976 | +0.01(+0.02%) |
Apr 24, 2015 | 41.82 | 41.82 | 41.74 | 41.82 | 223,744 | +0.10(+0.25%) |
Apr 23, 2015 | 41.77 | 41.78 | 41.71 | 41.71 | 214,685 | +0.01(+0.02%) |
Apr 22, 2015 | 41.84 | 41.84 | 41.69 | 41.70 | 218,474 | -0.14(-0.34%) |
Apr 21, 2015 | 41.87 | 41.88 | 41.81 | 41.85 | 216,412 | -0.05(-0.11%) |
Apr 20, 2015 | 41.93 | 41.93 | 41.87 | 41.89 | 323,490 | -0.05(-0.11%) |
Apr 17, 2015 | 41.87 | 41.96 | 41.82 | 41.94 | 145,452 | +0.06(+0.13%) |
Apr 16, 2015 | 41.88 | 41.90 | 41.81 | 41.89 | 229,059 | +0.02(+0.04%) |
Apr 15, 2015 | 41.89 | 41.92 | 41.85 | 41.87 | 442,967 | +0.02(+0.04%) |
Apr 14, 2015 | 41.87 | 41.90 | 41.84 | 41.85 | 384,285 | +0.08(+0.18%) |
Apr 13, 2015 | 41.74 | 41.79 | 41.71 | 41.78 | 314,984 | +0.04(+0.10%) |
Apr 10, 2015 | 41.77 | 41.79 | 41.71 | 41.74 | 168,036 | -0.02(-0.06%) |
Apr 09, 2015 | 41.81 | 41.83 | 41.70 | 41.76 | 186,009 | -0.04(-0.09%) |
Apr 08, 2015 | 41.86 | 41.86 | 41.77 | 41.80 | 234,352 | -0.04(-0.09%) |
Apr 07, 2015 | 41.81 | 41.84 | 41.76 | 41.84 | 769,676 | +0.05(+0.12%) |
Apr 06, 2015 | 41.84 | 41.91 | 41.76 | 41.79 | 211,779 | -0.02(-0.05%) |
Apr 02, 2015 | 41.85 | 41.81 | 41.81 | 41.81 | 202,682 | -0.03(-0.07%) |
Apr 01, 2015 | 41.78 | 41.84 | 41.74 | 41.83 | 426,680 | +0.14(+0.32%) |
Mar 31, 2015 | 41.66 | 41.72 | 41.64 | 41.70 | 216,422 | +0.05(+0.11%) |
Mar 30, 2015 | 41.68 | 41.68 | 41.63 | 41.65 | 163,584 | +0.02(+0.04%) |
Mar 27, 2015 | 41.60 | 41.64 | 41.59 | 41.64 | 171,176 | +0.06(+0.15%) |
Mar 26, 2015 | 41.68 | 41.68 | 41.55 | 41.58 | 281,325 | -0.15(-0.36%) |
Mar 25, 2015 | 41.81 | 41.81 | 41.72 | 41.72 | 369,411 | -0.06(-0.13%) |
Mar 24, 2015 | 41.74 | 41.79 | 41.69 | 41.78 | 281,148 | +0.09(+0.21%) |
Mar 23, 2015 | 41.68 | 41.69 | 41.64 | 41.69 | 303,752 | +0.06(+0.13%) |
Mar 20, 2015 | 41.58 | 41.64 | 41.58 | 41.64 | 235,129 | +0.10(+0.25%) |
Mar 19, 2015 | 41.57 | 41.61 | 41.50 | 41.53 | 140,665 | -0.07(-0.17%) |
Mar 18, 2015 | 41.42 | 41.61 | 41.36 | 41.61 | 219,105 | +0.23(+0.55%) |
Mar 17, 2015 | 41.42 | 41.42 | 41.34 | 41.38 | 192,918 | +0.01(+0.02%) |
Mar 16, 2015 | 41.38 | 41.39 | 41.28 | 41.37 | 189,825 | +0.07(+0.17%) |
Mar 13, 2015 | 41.31 | 41.37 | 41.29 | 41.30 | 202,542 | -0.03(-0.08%) |
Mar 12, 2015 | 41.36 | 41.40 | 41.27 | 41.33 | 243,975 | +0.04(+0.10%) |
Mar 11, 2015 | 41.23 | 41.29 | 41.20 | 41.29 | 213,690 | +0.06(+0.15%) |
Mar 10, 2015 | 41.24 | 41.24 | 41.17 | 41.23 | 178,175 | +0.13(+0.31%) |
Mar 09, 2015 | 41.17 | 41.18 | 41.08 | 41.10 | 289,637 | -0.01(-0.02%) |
Mar 06, 2015 | 41.23 | 41.23 | 41.05 | 41.11 | 302,387 | -0.20(-0.50%) |
Mar 05, 2015 | 41.35 | 41.36 | 41.28 | 41.31 | 191,511 | +0.01(+0.02%) |
Mar 04, 2015 | 41.44 | 41.27 | 41.24 | 41.31 | 288,374 | +0.03(+0.08%) |
Mar 03, 2015 | 41.38 | 41.42 | 41.25 | 41.27 | 649,711 | -0.14(-0.34%) |