Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.27 | 40.46 | 39.49 | 39.70 | 356,947 | -0.71(-1.75%) |
May 28, 2015 | 40.71 | 40.83 | 40.00 | 40.41 | 417,970 | -0.32(-0.79%) |
May 27, 2015 | 40.34 | 40.83 | 40.09 | 40.73 | 317,247 | +0.54(+1.34%) |
May 26, 2015 | 40.46 | 40.53 | 39.58 | 40.19 | 504,429 | -0.45(-1.10%) |
May 22, 2015 | 40.97 | 40.64 | 40.64 | 40.64 | 232,401 | -0.35(-0.85%) |
May 21, 2015 | 41.01 | 41.49 | 40.91 | 40.99 | 249,430 | -0.21(-0.50%) |
May 20, 2015 | 41.06 | 41.26 | 40.70 | 41.20 | 188,739 | +0.14(+0.35%) |
May 19, 2015 | 41.56 | 41.65 | 40.97 | 41.06 | 418,646 | -0.46(-1.10%) |
May 18, 2015 | 41.08 | 41.59 | 40.72 | 41.51 | 464,241 | +0.45(+1.09%) |
May 15, 2015 | 41.96 | 41.99 | 41.04 | 41.06 | 252,762 | -0.77(-1.84%) |
May 14, 2015 | 41.87 | 42.04 | 41.53 | 41.83 | 339,885 | +0.21(+0.49%) |
May 13, 2015 | 41.61 | 41.99 | 41.44 | 41.63 | 401,757 | +0.04(+0.11%) |
May 12, 2015 | 41.31 | 41.72 | 40.87 | 41.58 | 431,874 | +0.09(+0.22%) |
May 11, 2015 | 41.40 | 41.82 | 41.06 | 41.49 | 262,041 | -0.09(-0.21%) |
May 08, 2015 | 41.48 | 41.73 | 41.17 | 41.58 | 398,056 | +0.40(+0.98%) |
May 07, 2015 | 41.37 | 41.42 | 39.41 | 41.18 | 1,007,393 | -0.23(-0.56%) |
May 06, 2015 | 41.01 | 41.46 | 40.64 | 41.41 | 702,119 | +0.44(+1.07%) |
May 05, 2015 | 41.31 | 41.71 | 40.76 | 40.98 | 433,812 | -0.58(-1.40%) |
May 04, 2015 | 41.59 | 41.78 | 41.38 | 41.56 | 277,213 | -0.02(-0.04%) |
May 01, 2015 | 41.58 | 41.94 | 40.98 | 41.57 | 351,705 | +0.23(+0.56%) |
Apr 30, 2015 | 42.12 | 42.74 | 41.18 | 41.34 | 635,630 | -1.18(-2.78%) |
Apr 29, 2015 | 42.38 | 42.84 | 42.31 | 42.52 | 342,391 | +0.04(+0.08%) |
Apr 28, 2015 | 41.81 | 42.61 | 41.38 | 42.49 | 398,517 | +0.72(+1.71%) |
Apr 27, 2015 | 42.62 | 42.93 | 41.62 | 41.77 | 316,611 | -0.87(-2.03%) |
Apr 24, 2015 | 42.64 | 42.77 | 42.26 | 42.64 | 488,308 | -0.10(-0.23%) |
Apr 23, 2015 | 42.63 | 42.92 | 42.37 | 42.74 | 509,747 | -0.09(-0.21%) |
Apr 22, 2015 | 43.20 | 43.38 | 42.63 | 42.83 | 327,385 | -0.60(-1.38%) |
Apr 21, 2015 | 43.60 | 43.77 | 43.16 | 43.43 | 392,190 | -0.10(-0.23%) |
Apr 20, 2015 | 43.09 | 43.89 | 42.96 | 43.52 | 320,264 | +0.68(+1.59%) |
Apr 17, 2015 | 43.18 | 43.46 | 42.38 | 42.84 | 447,234 | -0.70(-1.60%) |
Apr 16, 2015 | 44.72 | 44.77 | 43.23 | 43.54 | 584,513 | -1.17(-2.62%) |
Apr 15, 2015 | 43.87 | 44.88 | 43.36 | 44.71 | 1,331,574 | +1.07(+2.46%) |
Apr 14, 2015 | 42.83 | 44.97 | 42.33 | 43.64 | 1,605,194 | +0.82(+1.92%) |
Apr 13, 2015 | 43.06 | 43.66 | 42.58 | 42.82 | 1,104,005 | -0.34(-0.79%) |
Apr 10, 2015 | 45.02 | 45.03 | 42.05 | 43.16 | 1,581,521 | -1.75(-3.90%) |
Apr 09, 2015 | 45.05 | 45.51 | 44.86 | 44.91 | 900,127 | -0.03(-0.06%) |
Apr 08, 2015 | 44.41 | 45.08 | 44.41 | 44.94 | 708,072 | +0.53(+1.19%) |
Apr 07, 2015 | 44.71 | 44.97 | 44.37 | 44.41 | 450,952 | -0.30(-0.68%) |
Apr 06, 2015 | 44.75 | 44.98 | 44.37 | 44.71 | 475,055 | -0.38(-0.85%) |
Apr 02, 2015 | 45.39 | 45.10 | 45.10 | 45.10 | 446,864 | -0.30(-0.65%) |
Apr 01, 2015 | 45.30 | 45.57 | 45.16 | 45.39 | 288,609 | -0.13(-0.29%) |
Mar 31, 2015 | 45.45 | 45.63 | 45.10 | 45.53 | 304,186 | -0.22(-0.49%) |
Mar 30, 2015 | 45.41 | 46.11 | 45.33 | 45.75 | 292,295 | +0.62(+1.37%) |
Mar 27, 2015 | 45.64 | 45.82 | 45.09 | 45.13 | 249,914 | -0.48(-1.06%) |
Mar 26, 2015 | 45.38 | 46.10 | 45.21 | 45.62 | 254,651 | +0.13(+0.28%) |
Mar 25, 2015 | 46.09 | 46.34 | 45.44 | 45.49 | 260,039 | -0.51(-1.11%) |
Mar 24, 2015 | 46.14 | 46.53 | 45.95 | 46.00 | 221,641 | -0.25(-0.54%) |
Mar 23, 2015 | 45.74 | 46.65 | 45.74 | 46.25 | 259,295 | +0.51(+1.11%) |
Mar 20, 2015 | 44.75 | 45.89 | 44.58 | 45.74 | 811,864 | +1.22(+2.73%) |
Mar 19, 2015 | 45.61 | 45.78 | 44.52 | 44.53 | 544,272 | -1.08(-2.37%) |
Mar 18, 2015 | 45.89 | 46.21 | 45.39 | 45.61 | 411,225 | -0.47(-1.03%) |
Mar 17, 2015 | 45.89 | 46.21 | 45.43 | 46.08 | 455,798 | -0.10(-0.21%) |
Mar 16, 2015 | 45.89 | 46.31 | 45.80 | 46.18 | 356,194 | +0.53(+1.16%) |
Mar 13, 2015 | 46.49 | 46.68 | 45.62 | 45.65 | 441,847 | -0.84(-1.81%) |
Mar 12, 2015 | 46.00 | 46.57 | 45.95 | 46.49 | 371,526 | +0.72(+1.56%) |
Mar 11, 2015 | 45.47 | 45.96 | 45.47 | 45.78 | 380,630 | +0.36(+0.79%) |
Mar 10, 2015 | 45.70 | 45.81 | 45.26 | 45.42 | 217,666 | -0.85(-1.84%) |
Mar 09, 2015 | 46.50 | 46.65 | 46.23 | 46.27 | 217,264 | -0.09(-0.19%) |
Mar 06, 2015 | 46.38 | 47.38 | 46.13 | 46.36 | 190,227 | -0.21(-0.46%) |
Mar 05, 2015 | 46.70 | 46.96 | 46.41 | 46.57 | 176,282 | -0.10(-0.21%) |
Mar 04, 2015 | 46.98 | 47.33 | 46.57 | 46.67 | 189,251 | -0.65(-1.38%) |
Mar 03, 2015 | 47.23 | 47.58 | 46.94 | 47.33 | 191,564 | -0.20(-0.41%) |