Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.33 | 41.33 | 40.90 | 41.04 | 16,479 | -0.27(-0.66%) |
May 28, 2015 | 41.26 | 41.31 | 41.09 | 41.31 | 86,673 | -0.07(-0.18%) |
May 27, 2015 | 40.98 | 41.39 | 40.82 | 41.39 | 44,247 | +0.50(+1.21%) |
May 26, 2015 | 41.24 | 41.24 | 40.77 | 40.89 | 38,865 | -0.46(-1.12%) |
May 22, 2015 | 41.60 | 41.35 | 41.35 | 41.35 | 21,951 | -0.32(-0.76%) |
May 21, 2015 | 41.64 | 41.81 | 41.58 | 41.67 | 79,504 | +0.05(+0.13%) |
May 20, 2015 | 41.52 | 41.69 | 41.43 | 41.61 | 27,561 | +0.09(+0.23%) |
May 19, 2015 | 41.57 | 41.57 | 41.37 | 41.52 | 33,875 | -0.13(-0.30%) |
May 18, 2015 | 41.17 | 41.70 | 41.17 | 41.65 | 24,699 | +0.39(+0.94%) |
May 15, 2015 | 41.27 | 41.31 | 41.05 | 41.26 | 35,334 | -0.05(-0.11%) |
May 14, 2015 | 41.14 | 41.33 | 41.07 | 41.30 | 23,488 | +0.38(+0.93%) |
May 13, 2015 | 41.03 | 41.03 | 40.72 | 40.92 | 50,938 | +0.07(+0.17%) |
May 12, 2015 | 40.89 | 41.03 | 40.42 | 40.86 | 47,891 | -0.28(-0.68%) |
May 11, 2015 | 40.98 | 41.27 | 40.98 | 41.13 | 38,624 | +0.06(+0.14%) |
May 08, 2015 | 41.09 | 41.15 | 41.01 | 41.08 | 26,050 | +0.27(+0.66%) |
May 07, 2015 | 40.70 | 40.94 | 40.53 | 40.81 | 33,100 | +0.21(+0.51%) |
May 06, 2015 | 40.75 | 40.75 | 40.38 | 40.60 | 43,108 | +0.03(+0.07%) |
May 05, 2015 | 40.92 | 41.16 | 40.50 | 40.57 | 43,805 | -0.48(-1.17%) |
May 04, 2015 | 40.91 | 41.22 | 40.91 | 41.05 | 50,094 | +0.18(+0.45%) |
May 01, 2015 | 40.75 | 40.96 | 40.62 | 40.87 | 32,974 | +0.19(+0.46%) |
Apr 30, 2015 | 41.04 | 41.13 | 40.60 | 40.68 | 25,456 | -0.74(-1.80%) |
Apr 29, 2015 | 41.63 | 41.65 | 41.36 | 41.42 | 36,796 | -0.31(-0.75%) |
Apr 28, 2015 | 41.40 | 41.79 | 41.30 | 41.74 | 30,962 | +0.31(+0.75%) |
Apr 27, 2015 | 41.83 | 42.05 | 41.26 | 41.43 | 46,039 | -0.26(-0.63%) |
Apr 24, 2015 | 41.82 | 41.82 | 41.65 | 41.69 | 16,246 | -0.20(-0.47%) |
Apr 23, 2015 | 41.70 | 41.89 | 41.57 | 41.89 | 14,681 | +0.34(+0.82%) |
Apr 22, 2015 | 41.51 | 41.66 | 41.23 | 41.55 | 30,399 | +0.10(+0.24%) |
Apr 21, 2015 | 41.81 | 41.81 | 41.44 | 41.45 | 18,573 | -0.26(-0.64%) |
Apr 20, 2015 | 41.46 | 41.85 | 41.44 | 41.71 | 27,403 | +0.44(+1.06%) |
Apr 17, 2015 | 42.01 | 42.01 | 41.14 | 41.28 | 26,956 | -0.67(-1.60%) |
Apr 16, 2015 | 42.07 | 42.07 | 41.90 | 41.95 | 23,219 | -0.07(-0.17%) |
Apr 15, 2015 | 41.89 | 42.23 | 41.81 | 42.02 | 24,343 | +0.39(+0.94%) |
Apr 14, 2015 | 41.76 | 41.76 | 41.55 | 41.63 | 69,742 | -0.01(-0.02%) |
Apr 13, 2015 | 41.61 | 41.85 | 41.60 | 41.64 | 22,075 | -0.02(-0.04%) |
Apr 10, 2015 | 41.63 | 41.72 | 41.51 | 41.66 | 22,623 | +0.19(+0.46%) |
Apr 09, 2015 | 41.56 | 41.68 | 41.23 | 41.47 | 31,424 | -0.15(-0.37%) |
Apr 08, 2015 | 41.60 | 41.73 | 41.43 | 41.62 | 15,407 | +0.11(+0.26%) |
Apr 07, 2015 | 41.67 | 41.77 | 41.46 | 41.51 | 36,731 | -0.26(-0.62%) |
Apr 06, 2015 | 41.42 | 41.85 | 41.42 | 41.77 | 34,508 | +0.15(+0.36%) |
Apr 02, 2015 | 41.51 | 41.62 | 41.62 | 41.62 | 20,144 | +0.17(+0.41%) |
Apr 01, 2015 | 41.77 | 41.77 | 41.10 | 41.45 | 78,189 | -0.03(-0.07%) |
Mar 31, 2015 | 41.38 | 41.56 | 41.33 | 41.48 | 38,255 | -0.16(-0.39%) |
Mar 30, 2015 | 41.25 | 41.72 | 41.25 | 41.64 | 30,807 | +0.54(+1.32%) |
Mar 27, 2015 | 41.04 | 41.13 | 40.75 | 41.09 | 21,412 | +0.14(+0.33%) |
Mar 26, 2015 | 40.96 | 41.14 | 40.88 | 40.96 | 21,156 | -0.12(-0.30%) |
Mar 25, 2015 | 41.88 | 41.88 | 41.07 | 41.08 | 40,355 | -0.72(-1.72%) |
Mar 24, 2015 | 41.72 | 41.93 | 41.65 | 41.80 | 21,750 | -0.04(-0.11%) |
Mar 23, 2015 | 41.76 | 42.02 | 41.76 | 41.85 | 49,722 | +0.08(+0.19%) |
Mar 20, 2015 | 41.49 | 41.78 | 41.49 | 41.77 | 28,596 | +0.50(+1.22%) |
Mar 19, 2015 | 41.32 | 41.35 | 41.13 | 41.26 | 60,370 | -0.05(-0.11%) |
Mar 18, 2015 | 40.87 | 41.46 | 40.76 | 41.31 | 225,983 | +0.32(+0.79%) |
Mar 17, 2015 | 40.74 | 41.01 | 40.73 | 40.99 | 187,057 | +0.09(+0.22%) |
Mar 16, 2015 | 40.91 | 40.97 | 40.76 | 40.90 | 31,361 | +0.09(+0.22%) |
Mar 13, 2015 | 40.68 | 40.82 | 40.36 | 40.81 | 15,077 | -0.25(-0.61%) |
Mar 12, 2015 | 40.66 | 41.06 | 40.59 | 41.06 | 29,289 | +0.89(+2.21%) |
Mar 11, 2015 | 40.13 | 40.31 | 39.91 | 40.17 | 37,785 | +0.12(+0.30%) |
Mar 10, 2015 | 40.31 | 40.31 | 39.94 | 40.05 | 50,908 | -0.54(-1.32%) |
Mar 09, 2015 | 40.49 | 40.66 | 40.41 | 40.59 | 27,405 | +0.27(+0.67%) |
Mar 06, 2015 | 40.54 | 40.73 | 40.31 | 40.32 | 31,895 | -0.55(-1.34%) |
Mar 05, 2015 | 40.84 | 40.91 | 40.68 | 40.87 | 18,582 | +0.02(+0.04%) |
Mar 04, 2015 | 40.99 | 41.15 | 40.72 | 40.85 | 55,056 | -0.30(-0.74%) |
Mar 03, 2015 | 41.22 | 41.22 | 41.10 | 41.15 | 43,595 | -0.11(-0.27%) |