Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.06 | 43.08 | 42.70 | 42.83 | 13,304 | -0.12(-0.29%) |
May 28, 2015 | 42.80 | 43.02 | 42.80 | 42.95 | 20,226 | +0.04(+0.09%) |
May 27, 2015 | 41.91 | 42.99 | 41.91 | 42.91 | 64,734 | +1.04(+2.48%) |
May 26, 2015 | 42.20 | 42.20 | 41.71 | 41.87 | 27,251 | -0.49(-1.16%) |
May 22, 2015 | 42.21 | 42.37 | 42.37 | 42.37 | 24,761 | +0.10(+0.25%) |
May 21, 2015 | 42.05 | 42.33 | 41.91 | 42.26 | 47,630 | +0.07(+0.16%) |
May 20, 2015 | 42.15 | 42.42 | 42.07 | 42.20 | 19,367 | +0.10(+0.25%) |
May 19, 2015 | 42.47 | 42.47 | 42.09 | 42.09 | 15,948 | -0.22(-0.51%) |
May 18, 2015 | 42.09 | 42.37 | 41.99 | 42.31 | 35,837 | +0.21(+0.50%) |
May 15, 2015 | 42.29 | 42.39 | 42.05 | 42.10 | 124,606 | -0.11(-0.25%) |
May 14, 2015 | 41.86 | 42.24 | 41.86 | 42.20 | 34,411 | +0.57(+1.36%) |
May 13, 2015 | 41.56 | 41.80 | 41.53 | 41.64 | 24,598 | +0.23(+0.55%) |
May 12, 2015 | 41.39 | 41.58 | 41.15 | 41.41 | 37,052 | -0.26(-0.61%) |
May 11, 2015 | 41.72 | 41.81 | 41.65 | 41.67 | 31,610 | -0.09(-0.23%) |
May 08, 2015 | 41.72 | 41.83 | 41.71 | 41.76 | 17,840 | +0.36(+0.87%) |
May 07, 2015 | 41.22 | 41.49 | 41.19 | 41.40 | 31,049 | +0.32(+0.78%) |
May 06, 2015 | 41.40 | 41.45 | 40.83 | 41.08 | 61,517 | -0.20(-0.48%) |
May 05, 2015 | 41.80 | 41.81 | 41.28 | 41.28 | 29,845 | -0.78(-1.86%) |
May 04, 2015 | 42.09 | 42.21 | 42.01 | 42.06 | 32,657 | +0.05(+0.11%) |
May 01, 2015 | 41.67 | 42.04 | 41.65 | 42.02 | 24,420 | +0.67(+1.62%) |
Apr 30, 2015 | 41.67 | 41.70 | 41.11 | 41.34 | 22,472 | -0.46(-1.11%) |
Apr 29, 2015 | 41.72 | 41.96 | 41.52 | 41.81 | 53,622 | -0.25(-0.58%) |
Apr 28, 2015 | 41.97 | 42.16 | 41.77 | 42.05 | 105,736 | +0.06(+0.14%) |
Apr 27, 2015 | 42.05 | 42.31 | 41.90 | 42.00 | 18,194 | +0.00(+0.00%) |
Apr 24, 2015 | 42.33 | 42.33 | 41.88 | 42.00 | 36,224 | -0.19(-0.45%) |
Apr 23, 2015 | 41.99 | 42.34 | 41.94 | 42.19 | 22,292 | -0.13(-0.31%) |
Apr 22, 2015 | 42.09 | 42.32 | 41.94 | 42.32 | 37,863 | +0.37(+0.88%) |
Apr 21, 2015 | 42.07 | 42.12 | 41.88 | 41.95 | 13,496 | +0.23(+0.54%) |
Apr 20, 2015 | 41.50 | 41.83 | 41.50 | 41.72 | 18,681 | +0.45(+1.10%) |
Apr 17, 2015 | 41.51 | 41.51 | 41.13 | 41.27 | 55,000 | -0.55(-1.31%) |
Apr 16, 2015 | 41.69 | 41.84 | 41.68 | 41.82 | 30,490 | -0.14(-0.34%) |
Apr 15, 2015 | 41.67 | 42.06 | 41.67 | 41.96 | 36,364 | +0.48(+1.16%) |
Apr 14, 2015 | 41.54 | 41.69 | 41.30 | 41.48 | 30,691 | -0.19(-0.45%) |
Apr 13, 2015 | 41.86 | 42.05 | 41.61 | 41.67 | 27,128 | -0.29(-0.70%) |
Apr 10, 2015 | 41.68 | 41.96 | 41.62 | 41.96 | 51,392 | +0.27(+0.66%) |
Apr 09, 2015 | 41.31 | 41.69 | 41.25 | 41.69 | 39,173 | +0.34(+0.82%) |
Apr 08, 2015 | 41.04 | 41.38 | 41.04 | 41.34 | 50,793 | +0.29(+0.71%) |
Apr 07, 2015 | 41.08 | 41.34 | 41.04 | 41.05 | 38,856 | +0.02(+0.05%) |
Apr 06, 2015 | 40.36 | 41.11 | 40.33 | 41.03 | 185,437 | +0.15(+0.37%) |
Apr 02, 2015 | 40.92 | 40.88 | 40.88 | 40.88 | 25,501 | +0.08(+0.19%) |
Apr 01, 2015 | 40.87 | 40.87 | 40.54 | 40.81 | 47,106 | -0.24(-0.58%) |
Mar 31, 2015 | 41.33 | 41.33 | 41.00 | 41.04 | 22,292 | -0.42(-1.02%) |
Mar 30, 2015 | 41.22 | 41.49 | 41.20 | 41.47 | 58,704 | +0.70(+1.72%) |
Mar 27, 2015 | 40.14 | 40.87 | 40.05 | 40.77 | 30,229 | +0.59(+1.46%) |
Mar 26, 2015 | 39.92 | 40.37 | 39.60 | 40.18 | 63,145 | -0.33(-0.82%) |
Mar 25, 2015 | 41.89 | 41.89 | 40.43 | 40.51 | 72,361 | -1.39(-3.32%) |
Mar 24, 2015 | 42.20 | 42.24 | 41.89 | 41.90 | 17,313 | -0.25(-0.58%) |
Mar 23, 2015 | 42.36 | 42.37 | 42.15 | 42.15 | 32,316 | -0.27(-0.64%) |
Mar 20, 2015 | 42.30 | 42.52 | 42.16 | 42.42 | 32,063 | +0.43(+1.03%) |
Mar 19, 2015 | 41.82 | 42.07 | 41.82 | 41.99 | 50,313 | +0.14(+0.34%) |
Mar 18, 2015 | 41.32 | 42.04 | 41.08 | 41.85 | 48,370 | +0.41(+0.98%) |
Mar 17, 2015 | 41.33 | 41.49 | 41.22 | 41.44 | 27,729 | -0.11(-0.27%) |
Mar 16, 2015 | 41.15 | 41.59 | 41.11 | 41.56 | 111,723 | +0.55(+1.33%) |
Mar 13, 2015 | 41.02 | 41.11 | 40.67 | 41.01 | 54,907 | -0.03(-0.07%) |
Mar 12, 2015 | 40.52 | 41.04 | 40.43 | 41.04 | 37,798 | +0.19(+0.46%) |
Mar 11, 2015 | 41.04 | 41.12 | 40.78 | 40.85 | 22,116 | -0.07(-0.16%) |
Mar 10, 2015 | 41.34 | 41.41 | 40.91 | 40.91 | 32,318 | -0.72(-1.72%) |
Mar 09, 2015 | 41.52 | 41.73 | 41.52 | 41.63 | 29,611 | +0.11(+0.27%) |
Mar 06, 2015 | 42.00 | 42.05 | 41.44 | 41.52 | 61,186 | -0.61(-1.45%) |
Mar 05, 2015 | 42.06 | 42.17 | 41.90 | 42.13 | 29,036 | +0.20(+0.47%) |
Mar 04, 2015 | 41.90 | 41.96 | 41.59 | 41.93 | 78,018 | -0.08(-0.20%) |
Mar 03, 2015 | 42.49 | 42.49 | 41.98 | 42.02 | 171,910 | -0.64(-1.50%) |