Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.99 | 40.99 | 40.98 | 40.99 | 999 | -0.07(-0.17%) |
May 28, 2015 | 41.01 | 41.06 | 41.01 | 41.06 | 900 | -0.07(-0.17%) |
May 27, 2015 | 41.08 | 41.13 | 41.08 | 41.13 | 768 | +0.06(+0.15%) |
May 26, 2015 | 41.06 | 41.06 | 41.06 | 41.07 | 1,183 | -0.11(-0.28%) |
May 22, 2015 | 41.12 | 41.18 | 41.18 | 41.18 | 1,903 | -0.03(-0.07%) |
May 21, 2015 | 41.18 | 41.21 | 41.18 | 41.21 | 1,903 | +0.06(+0.14%) |
May 20, 2015 | 41.11 | 41.16 | 41.11 | 41.16 | 2,954 | +0.02(+0.05%) |
May 19, 2015 | 41.12 | 41.13 | 41.12 | 41.13 | 721 | +0.04(+0.11%) |
May 18, 2015 | 41.04 | 41.11 | 41.04 | 41.09 | 865 | +0.03(+0.07%) |
May 15, 2015 | 41.02 | 41.06 | 41.01 | 41.06 | 1,515 | +0.01(+0.02%) |
May 14, 2015 | 41.07 | 41.07 | 40.94 | 41.05 | 2,961 | +0.13(+0.32%) |
May 13, 2015 | 40.91 | 40.94 | 40.86 | 40.92 | 5,792 | +0.03(+0.07%) |
May 12, 2015 | 40.89 | 40.89 | 40.89 | 40.89 | 436 | -0.03(-0.07%) |
May 11, 2015 | 40.99 | 41.02 | 40.92 | 40.92 | 28,937 | -0.10(-0.24%) |
May 08, 2015 | 41.00 | 41.02 | 41.00 | 41.02 | 665 | +0.26(+0.64%) |
May 07, 2015 | 40.78 | 40.78 | 40.68 | 40.76 | 4,131 | +0.06(+0.16%) |
May 06, 2015 | 40.77 | 40.77 | 40.67 | 40.69 | 4,511 | -0.13(-0.32%) |
May 05, 2015 | 40.84 | 40.85 | 40.78 | 40.83 | 2,058 | -0.13(-0.32%) |
May 04, 2015 | 40.98 | 41.02 | 40.96 | 40.96 | 4,946 | +0.06(+0.14%) |
May 01, 2015 | 40.89 | 40.91 | 40.82 | 40.90 | 3,537 | +0.04(+0.09%) |
Apr 30, 2015 | 40.91 | 40.91 | 40.80 | 40.86 | 1,051 | -0.13(-0.31%) |
Apr 29, 2015 | 41.19 | 41.19 | 40.98 | 40.99 | 4,561 | -0.13(-0.31%) |
Apr 28, 2015 | 41.27 | 41.27 | 41.12 | 41.12 | 2,649 | -0.06(-0.15%) |
Apr 27, 2015 | 41.31 | 41.31 | 41.15 | 41.18 | 1,830 | +0.02(+0.04%) |
Apr 24, 2015 | 41.12 | 41.22 | 41.12 | 41.16 | 1,316 | -0.03(-0.07%) |
Apr 23, 2015 | 41.06 | 41.20 | 41.06 | 41.19 | 4,466 | +0.10(+0.24%) |
Apr 22, 2015 | 41.21 | 41.21 | 41.08 | 41.09 | 2,331 | -0.03(-0.07%) |
Apr 21, 2015 | 41.13 | 41.17 | 41.12 | 41.12 | 3,149 | +0.12(+0.30%) |
Apr 20, 2015 | 40.92 | 41.04 | 40.92 | 41.00 | 4,802 | +0.05(+0.12%) |
Apr 17, 2015 | 41.10 | 41.10 | 40.92 | 40.94 | 2,272 | -0.24(-0.58%) |
Apr 16, 2015 | 41.18 | 41.19 | 41.10 | 41.18 | 3,109 | +0.07(+0.16%) |
Apr 15, 2015 | 41.10 | 41.21 | 41.10 | 41.12 | 986 | +0.02(+0.05%) |
Apr 14, 2015 | 41.06 | 41.11 | 41.03 | 41.10 | 2,600 | +0.01(+0.02%) |
Apr 13, 2015 | 41.27 | 41.27 | 41.09 | 41.09 | 9,679 | -0.01(-0.03%) |
Apr 10, 2015 | 41.11 | 41.11 | 41.03 | 41.10 | 1,759 | +0.02(+0.06%) |
Apr 09, 2015 | 41.03 | 41.09 | 41.02 | 41.08 | 7,002 | +0.07(+0.16%) |
Apr 08, 2015 | 41.00 | 41.06 | 40.97 | 41.01 | 12,030 | +0.11(+0.28%) |
Apr 07, 2015 | 40.97 | 41.00 | 40.90 | 40.90 | 6,695 | -0.00(-0.00%) |
Apr 06, 2015 | 40.90 | 40.93 | 40.89 | 40.90 | 4,211 | +0.15(+0.36%) |
Apr 02, 2015 | 40.79 | 40.75 | 40.75 | 40.75 | 2,749 | +0.05(+0.13%) |
Apr 01, 2015 | 40.73 | 40.75 | 40.66 | 40.70 | 112,250 | -0.07(-0.16%) |
Mar 31, 2015 | 40.76 | 40.83 | 40.61 | 40.77 | 11,284 | -0.08(-0.19%) |
Mar 30, 2015 | 40.84 | 40.90 | 40.83 | 40.84 | 2,197 | +0.11(+0.26%) |
Mar 27, 2015 | 40.69 | 40.74 | 40.69 | 40.74 | 656 | -0.01(-0.03%) |
Mar 26, 2015 | 40.60 | 40.75 | 40.60 | 40.75 | 669 | -0.03(-0.07%) |
Mar 25, 2015 | 40.92 | 40.93 | 40.78 | 40.78 | 2,116 | -0.19(-0.47%) |
Mar 24, 2015 | 40.85 | 41.03 | 40.85 | 40.97 | 12,786 | -0.06(-0.15%) |
Mar 23, 2015 | 41.04 | 41.04 | 41.00 | 41.03 | 3,811 | +0.05(+0.12%) |
Mar 20, 2015 | 40.80 | 41.06 | 40.80 | 40.99 | 6,756 | +0.07(+0.16%) |
Mar 19, 2015 | 40.90 | 40.92 | 40.89 | 40.92 | 1,428 | -0.06(-0.14%) |
Mar 18, 2015 | 40.71 | 40.98 | 40.71 | 40.98 | 4,788 | +0.22(+0.55%) |
Mar 17, 2015 | 40.72 | 40.80 | 40.71 | 40.75 | 3,938 | -0.05(-0.12%) |
Mar 16, 2015 | 40.80 | 40.80 | 40.79 | 40.80 | 1,146 | +0.15(+0.37%) |
Mar 13, 2015 | 40.66 | 40.66 | 40.66 | 40.66 | 1,209 | -0.04(-0.10%) |
Mar 12, 2015 | 40.70 | 40.70 | 40.70 | 40.70 | 514 | +0.09(+0.22%) |
Mar 11, 2015 | 40.51 | 40.61 | 40.48 | 40.61 | 10,669 | +0.15(+0.37%) |
Mar 10, 2015 | 40.49 | 40.53 | 40.46 | 40.46 | 2,982 | -0.24(-0.58%) |
Mar 09, 2015 | 40.60 | 40.70 | 40.59 | 40.69 | 16,961 | +0.02(+0.05%) |
Mar 06, 2015 | 40.76 | 40.76 | 40.62 | 40.67 | 11,220 | -0.11(-0.28%) |
Mar 05, 2015 | 40.75 | 40.85 | 40.71 | 40.79 | 11,601 | +0.06(+0.16%) |
Mar 04, 2015 | 40.70 | 40.78 | 40.70 | 40.72 | 1,492 | -0.07(-0.18%) |
Mar 03, 2015 | 40.92 | 40.92 | 40.92 | 40.80 | 5,220 | +0.04(+0.09%) |