Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.44 | 41.69 | 40.65 | 41.08 | 107,049 | -0.55(-1.31%) |
May 28, 2015 | 41.03 | 41.68 | 40.81 | 41.62 | 113,137 | +0.40(+0.96%) |
May 27, 2015 | 41.12 | 41.32 | 40.70 | 41.22 | 104,494 | +0.26(+0.65%) |
May 26, 2015 | 41.46 | 41.51 | 40.60 | 40.96 | 103,289 | -0.78(-1.86%) |
May 22, 2015 | 41.97 | 41.74 | 41.74 | 41.74 | 72,645 | -0.23(-0.55%) |
May 21, 2015 | 41.41 | 42.25 | 41.41 | 41.97 | 134,670 | +0.38(+0.92%) |
May 20, 2015 | 41.70 | 41.88 | 41.22 | 41.59 | 89,055 | -0.01(-0.02%) |
May 19, 2015 | 41.03 | 41.66 | 40.62 | 41.60 | 122,564 | +0.60(+1.47%) |
May 18, 2015 | 40.37 | 41.04 | 40.22 | 40.99 | 105,706 | +0.62(+1.54%) |
May 15, 2015 | 40.74 | 40.80 | 39.92 | 40.37 | 117,269 | -0.38(-0.93%) |
May 14, 2015 | 40.23 | 40.81 | 40.23 | 40.75 | 66,782 | +0.65(+1.61%) |
May 13, 2015 | 40.12 | 40.40 | 39.83 | 40.11 | 69,223 | -0.03(-0.08%) |
May 12, 2015 | 40.12 | 40.26 | 39.40 | 40.14 | 92,875 | -0.07(-0.19%) |
May 11, 2015 | 40.28 | 40.75 | 40.17 | 40.22 | 83,220 | +0.00(+0.00%) |
May 08, 2015 | 40.65 | 40.71 | 39.95 | 40.22 | 98,831 | -0.02(-0.04%) |
May 07, 2015 | 39.79 | 40.45 | 39.42 | 40.23 | 167,770 | +0.18(+0.45%) |
May 06, 2015 | 39.66 | 40.06 | 39.19 | 40.05 | 208,292 | +0.42(+1.06%) |
May 05, 2015 | 39.68 | 40.00 | 39.21 | 39.63 | 129,488 | -0.29(-0.73%) |
May 04, 2015 | 40.46 | 40.46 | 39.46 | 39.92 | 130,286 | -0.33(-0.82%) |
May 01, 2015 | 40.02 | 40.48 | 38.88 | 40.25 | 141,555 | +0.10(+0.25%) |
Apr 30, 2015 | 41.17 | 41.24 | 39.98 | 40.15 | 148,230 | -1.32(-3.19%) |
Apr 29, 2015 | 42.09 | 42.46 | 41.27 | 41.47 | 56,959 | -0.99(-2.33%) |
Apr 28, 2015 | 41.78 | 42.63 | 41.60 | 42.46 | 92,802 | +0.65(+1.56%) |
Apr 27, 2015 | 42.12 | 42.58 | 41.38 | 41.81 | 115,230 | -0.11(-0.26%) |
Apr 24, 2015 | 41.92 | 42.20 | 41.70 | 41.92 | 47,053 | -0.16(-0.39%) |
Apr 23, 2015 | 41.66 | 42.12 | 41.60 | 42.08 | 50,382 | +0.21(+0.51%) |
Apr 22, 2015 | 41.71 | 42.03 | 41.35 | 41.87 | 65,001 | +0.07(+0.16%) |
Apr 21, 2015 | 41.89 | 41.97 | 41.56 | 41.80 | 48,617 | +0.07(+0.16%) |
Apr 20, 2015 | 41.32 | 41.93 | 41.20 | 41.74 | 53,238 | +0.59(+1.42%) |
Apr 17, 2015 | 41.58 | 41.65 | 41.01 | 41.15 | 86,349 | -0.81(-1.93%) |
Apr 16, 2015 | 41.92 | 42.03 | 41.63 | 41.96 | 75,643 | +0.00(+0.00%) |
Apr 15, 2015 | 41.80 | 42.22 | 41.52 | 41.96 | 82,490 | +0.35(+0.83%) |
Apr 14, 2015 | 41.98 | 42.03 | 41.50 | 41.61 | 128,017 | -0.35(-0.83%) |
Apr 13, 2015 | 42.36 | 42.44 | 41.80 | 41.96 | 65,134 | -0.28(-0.66%) |
Apr 10, 2015 | 42.80 | 42.88 | 42.09 | 42.24 | 102,083 | -0.31(-0.72%) |
Apr 09, 2015 | 42.58 | 42.70 | 41.97 | 42.55 | 95,524 | -0.07(-0.17%) |
Apr 08, 2015 | 42.43 | 42.90 | 42.43 | 42.62 | 98,942 | +0.25(+0.58%) |
Apr 07, 2015 | 42.97 | 43.12 | 42.25 | 42.37 | 99,117 | -0.54(-1.27%) |
Apr 06, 2015 | 42.27 | 43.01 | 42.27 | 42.92 | 84,055 | +0.31(+0.72%) |
Apr 02, 2015 | 42.56 | 42.61 | 42.61 | 42.61 | 104,827 | +0.04(+0.10%) |
Apr 01, 2015 | 42.32 | 42.60 | 41.90 | 42.57 | 101,556 | +0.07(+0.16%) |
Mar 31, 2015 | 42.88 | 42.88 | 42.18 | 42.50 | 124,459 | -0.49(-1.13%) |
Mar 30, 2015 | 42.74 | 43.32 | 42.58 | 42.99 | 122,025 | +0.43(+1.01%) |
Mar 27, 2015 | 42.18 | 42.62 | 42.04 | 42.56 | 58,869 | +0.27(+0.64%) |
Mar 26, 2015 | 41.97 | 42.46 | 41.97 | 42.29 | 91,223 | +0.10(+0.23%) |
Mar 25, 2015 | 43.12 | 43.43 | 42.09 | 42.19 | 122,382 | -0.95(-2.20%) |
Mar 24, 2015 | 42.58 | 43.16 | 42.52 | 43.14 | 124,978 | +0.64(+1.51%) |
Mar 23, 2015 | 42.15 | 43.08 | 41.85 | 42.50 | 180,675 | +0.38(+0.90%) |
Mar 20, 2015 | 41.61 | 42.16 | 41.28 | 42.12 | 194,870 | +0.79(+1.92%) |
Mar 19, 2015 | 41.65 | 41.70 | 41.12 | 41.32 | 83,466 | -0.34(-0.81%) |
Mar 18, 2015 | 41.26 | 41.95 | 41.09 | 41.66 | 132,930 | +0.40(+0.96%) |
Mar 17, 2015 | 40.76 | 41.42 | 40.63 | 41.27 | 189,027 | +0.35(+0.85%) |
Mar 16, 2015 | 40.79 | 41.05 | 40.69 | 40.92 | 130,229 | +0.43(+1.06%) |
Mar 13, 2015 | 40.24 | 40.65 | 39.95 | 40.49 | 185,165 | +0.28(+0.70%) |
Mar 12, 2015 | 39.15 | 40.24 | 38.90 | 40.21 | 134,600 | +1.25(+3.20%) |
Mar 11, 2015 | 38.77 | 39.02 | 38.54 | 38.96 | 173,168 | +0.36(+0.94%) |
Mar 10, 2015 | 38.76 | 39.09 | 38.42 | 38.60 | 181,318 | -0.16(-0.40%) |
Mar 09, 2015 | 38.40 | 38.99 | 38.19 | 38.76 | 366,476 | +0.50(+1.32%) |
Mar 06, 2015 | 38.77 | 38.90 | 38.15 | 38.25 | 99,492 | -0.85(-2.17%) |
Mar 05, 2015 | 39.21 | 39.40 | 38.77 | 39.10 | 74,775 | -0.09(-0.23%) |
Mar 04, 2015 | 39.50 | 39.58 | 39.00 | 39.20 | 86,152 | -0.38(-0.96%) |
Mar 03, 2015 | 39.61 | 39.84 | 39.28 | 39.58 | 161,936 | -0.25(-0.62%) |