Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.26 | 44.72 | 43.90 | 43.92 | 597,927 | -0.12(-0.27%) |
May 28, 2015 | 43.69 | 44.10 | 43.50 | 44.04 | 225,065 | +0.36(+0.82%) |
May 27, 2015 | 43.32 | 43.84 | 43.05 | 43.68 | 237,554 | +0.39(+0.90%) |
May 26, 2015 | 43.44 | 43.55 | 42.84 | 43.29 | 231,007 | -0.35(-0.80%) |
May 22, 2015 | 43.60 | 43.64 | 43.64 | 43.64 | 139,300 | -0.04(-0.09%) |
May 21, 2015 | 43.31 | 43.86 | 42.98 | 43.68 | 223,220 | +0.21(+0.48%) |
May 20, 2015 | 43.15 | 43.54 | 42.77 | 43.47 | 259,420 | +0.26(+0.60%) |
May 19, 2015 | 43.74 | 43.80 | 42.98 | 43.21 | 446,654 | -0.68(-1.55%) |
May 18, 2015 | 42.95 | 43.91 | 42.71 | 43.89 | 340,238 | +0.88(+2.05%) |
May 15, 2015 | 43.50 | 43.74 | 42.91 | 43.01 | 475,379 | -0.40(-0.92%) |
May 14, 2015 | 43.25 | 45.24 | 41.92 | 43.41 | 1,172,307 | +1.76(+4.23%) |
May 13, 2015 | 41.29 | 41.73 | 40.87 | 41.65 | 424,348 | +0.29(+0.70%) |
May 12, 2015 | 41.24 | 41.49 | 40.86 | 41.36 | 207,330 | -0.08(-0.19%) |
May 11, 2015 | 41.36 | 42.03 | 41.26 | 41.44 | 421,384 | +0.17(+0.41%) |
May 08, 2015 | 40.35 | 41.53 | 40.35 | 41.27 | 404,538 | +1.19(+2.97%) |
May 07, 2015 | 39.97 | 40.70 | 39.97 | 40.08 | 265,128 | +0.09(+0.23%) |
May 06, 2015 | 39.95 | 40.13 | 39.58 | 39.99 | 317,284 | +0.27(+0.68%) |
May 05, 2015 | 40.00 | 40.13 | 39.64 | 39.72 | 331,339 | -0.33(-0.82%) |
May 04, 2015 | 39.86 | 40.15 | 39.73 | 40.05 | 363,554 | +0.35(+0.88%) |
May 01, 2015 | 39.25 | 39.98 | 39.25 | 39.70 | 642,172 | +0.45(+1.15%) |
Apr 30, 2015 | 40.67 | 40.91 | 39.10 | 39.25 | 612,370 | -1.49(-3.66%) |
Apr 29, 2015 | 41.49 | 41.94 | 40.72 | 40.74 | 361,623 | -0.83(-2.00%) |
Apr 28, 2015 | 41.88 | 42.44 | 41.13 | 41.57 | 437,398 | -0.32(-0.76%) |
Apr 27, 2015 | 42.68 | 43.00 | 41.85 | 41.89 | 369,113 | -0.57(-1.34%) |
Apr 24, 2015 | 42.77 | 42.96 | 42.39 | 42.46 | 473,367 | -0.27(-0.63%) |
Apr 23, 2015 | 43.15 | 43.42 | 42.67 | 42.73 | 406,153 | -0.43(-1.00%) |
Apr 22, 2015 | 44.17 | 44.17 | 43.09 | 43.16 | 274,651 | -1.02(-2.31%) |
Apr 21, 2015 | 44.34 | 44.45 | 44.00 | 44.18 | 315,539 | -0.12(-0.27%) |
Apr 20, 2015 | 43.98 | 44.58 | 43.79 | 44.30 | 216,829 | +0.48(+1.10%) |
Apr 17, 2015 | 44.22 | 44.59 | 43.70 | 43.82 | 342,567 | -0.68(-1.53%) |
Apr 16, 2015 | 44.60 | 44.73 | 44.07 | 44.50 | 324,667 | -0.19(-0.43%) |
Apr 15, 2015 | 44.66 | 44.98 | 44.44 | 44.69 | 360,729 | +0.04(+0.09%) |
Apr 14, 2015 | 44.72 | 44.83 | 43.92 | 44.65 | 288,799 | +0.00(+0.00%) |
Apr 13, 2015 | 44.45 | 44.95 | 44.44 | 44.65 | 337,661 | +0.35(+0.79%) |
Apr 10, 2015 | 44.28 | 44.40 | 43.78 | 44.30 | 485,979 | +0.31(+0.70%) |
Apr 09, 2015 | 44.01 | 45.00 | 43.50 | 43.99 | 761,260 | +0.09(+0.21%) |
Apr 08, 2015 | 43.70 | 44.43 | 43.51 | 43.90 | 625,648 | +0.32(+0.73%) |
Apr 07, 2015 | 43.65 | 44.23 | 43.46 | 43.58 | 307,082 | -0.01(-0.02%) |
Apr 06, 2015 | 43.48 | 43.89 | 43.31 | 43.59 | 437,712 | +0.02(+0.05%) |
Apr 02, 2015 | 43.84 | 43.57 | 43.57 | 43.57 | 400,100 | -0.13(-0.30%) |
Apr 01, 2015 | 42.94 | 43.81 | 42.17 | 43.70 | 438,374 | +0.81(+1.89%) |
Mar 31, 2015 | 42.76 | 43.27 | 42.48 | 42.89 | 598,012 | +0.01(+0.02%) |
Mar 30, 2015 | 42.77 | 43.36 | 42.66 | 42.88 | 347,392 | +0.45(+1.06%) |
Mar 27, 2015 | 41.33 | 42.68 | 41.01 | 42.43 | 528,448 | +1.06(+2.56%) |
Mar 26, 2015 | 41.72 | 42.08 | 41.31 | 41.37 | 261,265 | -0.30(-0.72%) |
Mar 25, 2015 | 41.67 | 41.87 | 41.39 | 41.67 | 740,505 | -0.06(-0.14%) |
Mar 24, 2015 | 41.78 | 42.05 | 41.57 | 41.73 | 225,691 | -0.05(-0.12%) |
Mar 23, 2015 | 42.49 | 42.84 | 41.75 | 41.78 | 311,333 | -0.68(-1.60%) |
Mar 20, 2015 | 42.14 | 42.88 | 41.81 | 42.46 | 558,781 | +0.62(+1.48%) |
Mar 19, 2015 | 40.89 | 41.85 | 40.82 | 41.84 | 421,537 | +0.98(+2.40%) |
Mar 18, 2015 | 41.01 | 41.20 | 40.47 | 40.86 | 374,269 | -0.25(-0.61%) |
Mar 17, 2015 | 41.29 | 41.47 | 40.89 | 41.11 | 299,175 | -0.19(-0.46%) |
Mar 16, 2015 | 41.18 | 42.27 | 41.14 | 41.30 | 414,239 | +0.22(+0.54%) |
Mar 13, 2015 | 40.59 | 41.41 | 40.59 | 41.08 | 304,664 | +0.63(+1.56%) |
Mar 12, 2015 | 39.76 | 40.68 | 39.76 | 40.45 | 420,061 | +1.30(+3.32%) |
Mar 11, 2015 | 38.31 | 39.26 | 37.95 | 39.15 | 199,951 | +1.02(+2.68%) |
Mar 10, 2015 | 38.38 | 38.57 | 37.85 | 38.13 | 137,357 | -0.60(-1.55%) |
Mar 09, 2015 | 38.13 | 38.86 | 38.13 | 38.73 | 235,687 | +0.79(+2.08%) |
Mar 06, 2015 | 37.84 | 38.77 | 37.72 | 37.94 | 731,646 | -0.29(-0.76%) |
Mar 05, 2015 | 38.57 | 39.00 | 38.08 | 38.23 | 248,369 | -0.14(-0.36%) |
Mar 04, 2015 | 38.32 | 38.80 | 37.92 | 38.37 | 230,877 | -0.03(-0.08%) |
Mar 03, 2015 | 39.22 | 39.37 | 38.25 | 38.40 | 451,424 | -0.92(-2.34%) |