Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.91 | 41.93 | 41.28 | 41.37 | 1,221,092 | -0.64(-1.53%) |
May 28, 2015 | 42.04 | 42.09 | 41.61 | 42.01 | 931,563 | -0.21(-0.50%) |
May 27, 2015 | 42.03 | 42.38 | 41.90 | 42.22 | 749,239 | +0.30(+0.72%) |
May 26, 2015 | 41.96 | 41.99 | 41.58 | 41.92 | 964,443 | -0.33(-0.77%) |
May 22, 2015 | 42.36 | 42.25 | 42.25 | 42.25 | 769,329 | -0.06(-0.13%) |
May 21, 2015 | 41.75 | 42.47 | 41.75 | 42.30 | 1,116,281 | +0.64(+1.52%) |
May 20, 2015 | 41.66 | 41.81 | 41.31 | 41.67 | 1,007,414 | -0.01(-0.02%) |
May 19, 2015 | 41.50 | 41.71 | 41.01 | 41.68 | 1,190,423 | +0.14(+0.33%) |
May 18, 2015 | 41.54 | 41.71 | 41.13 | 41.54 | 988,035 | -0.12(-0.29%) |
May 15, 2015 | 42.17 | 42.17 | 41.32 | 41.66 | 1,657,026 | -0.65(-1.54%) |
May 14, 2015 | 42.07 | 42.50 | 41.80 | 42.31 | 702,181 | +0.42(+0.99%) |
May 13, 2015 | 41.57 | 42.12 | 41.47 | 41.90 | 872,372 | +0.45(+1.08%) |
May 12, 2015 | 41.56 | 41.75 | 41.28 | 41.45 | 798,872 | -0.24(-0.57%) |
May 11, 2015 | 41.45 | 41.83 | 41.40 | 41.68 | 1,159,076 | +0.27(+0.65%) |
May 08, 2015 | 41.70 | 41.78 | 41.34 | 41.41 | 1,731,504 | +0.06(+0.14%) |
May 07, 2015 | 41.46 | 41.46 | 40.90 | 41.36 | 1,495,745 | -0.28(-0.66%) |
May 06, 2015 | 41.80 | 41.82 | 41.33 | 41.63 | 907,300 | +0.13(+0.31%) |
May 05, 2015 | 41.81 | 42.24 | 41.37 | 41.50 | 1,141,159 | -0.39(-0.93%) |
May 04, 2015 | 41.98 | 42.17 | 41.76 | 41.89 | 1,080,904 | -0.17(-0.41%) |
May 01, 2015 | 42.18 | 42.60 | 41.72 | 42.06 | 1,509,240 | +0.20(+0.49%) |
Apr 30, 2015 | 41.85 | 42.18 | 41.51 | 41.86 | 2,005,708 | -0.06(-0.14%) |
Apr 29, 2015 | 40.55 | 42.13 | 40.46 | 41.92 | 2,966,835 | +1.28(+3.16%) |
Apr 28, 2015 | 39.85 | 40.98 | 38.70 | 40.63 | 5,209,081 | +1.28(+3.24%) |
Apr 27, 2015 | 39.31 | 39.80 | 39.20 | 39.36 | 2,521,436 | +0.10(+0.25%) |
Apr 24, 2015 | 39.33 | 39.75 | 39.11 | 39.26 | 1,628,556 | -0.46(-1.15%) |
Apr 23, 2015 | 39.47 | 39.99 | 39.37 | 39.72 | 1,355,530 | +0.58(+1.47%) |
Apr 22, 2015 | 39.31 | 39.43 | 38.98 | 39.14 | 1,279,651 | -0.13(-0.33%) |
Apr 21, 2015 | 39.79 | 39.88 | 38.92 | 39.27 | 1,129,171 | -0.34(-0.86%) |
Apr 20, 2015 | 39.20 | 39.68 | 38.91 | 39.61 | 1,556,691 | +0.53(+1.35%) |
Apr 17, 2015 | 38.88 | 39.20 | 38.51 | 39.08 | 991,208 | -0.14(-0.35%) |
Apr 16, 2015 | 39.27 | 39.66 | 38.85 | 39.22 | 1,916,639 | -0.96(-2.39%) |
Apr 15, 2015 | 38.65 | 40.45 | 38.53 | 40.18 | 2,059,519 | +1.74(+4.52%) |
Apr 14, 2015 | 38.54 | 38.72 | 38.27 | 38.44 | 821,284 | -0.04(-0.11%) |
Apr 13, 2015 | 38.86 | 38.98 | 38.38 | 38.48 | 538,450 | -0.30(-0.78%) |
Apr 10, 2015 | 38.62 | 38.94 | 38.60 | 38.78 | 830,219 | +0.46(+1.21%) |
Apr 09, 2015 | 38.23 | 38.58 | 38.18 | 38.32 | 1,210,520 | +0.09(+0.23%) |
Apr 08, 2015 | 38.27 | 38.72 | 38.09 | 38.23 | 1,086,272 | +0.10(+0.26%) |
Apr 07, 2015 | 38.10 | 38.22 | 37.74 | 38.13 | 1,364,192 | -0.03(-0.09%) |
Apr 06, 2015 | 37.70 | 38.55 | 37.53 | 38.16 | 2,507,378 | -0.52(-1.34%) |
Apr 02, 2015 | 38.46 | 38.68 | 38.68 | 38.68 | 1,068,428 | +0.10(+0.25%) |
Apr 01, 2015 | 38.73 | 38.93 | 38.37 | 38.59 | 1,028,568 | -0.13(-0.34%) |
Mar 31, 2015 | 38.90 | 39.10 | 38.57 | 38.72 | 1,087,088 | -0.35(-0.89%) |
Mar 30, 2015 | 38.33 | 39.33 | 38.28 | 39.07 | 1,291,289 | +1.01(+2.65%) |
Mar 27, 2015 | 37.84 | 38.14 | 37.53 | 38.06 | 731,309 | +0.10(+0.26%) |
Mar 26, 2015 | 38.11 | 38.37 | 37.92 | 37.96 | 693,446 | -0.17(-0.45%) |
Mar 25, 2015 | 38.42 | 38.47 | 37.90 | 38.13 | 945,099 | -0.11(-0.30%) |
Mar 24, 2015 | 38.37 | 38.50 | 37.95 | 38.25 | 1,137,698 | -0.17(-0.44%) |
Mar 23, 2015 | 38.71 | 38.90 | 38.41 | 38.42 | 1,091,736 | -0.25(-0.65%) |
Mar 20, 2015 | 38.68 | 38.83 | 38.46 | 38.67 | 2,268,087 | +0.21(+0.55%) |
Mar 19, 2015 | 38.72 | 38.72 | 37.99 | 38.46 | 942,965 | -0.48(-1.23%) |
Mar 18, 2015 | 37.99 | 39.17 | 37.81 | 38.94 | 1,123,119 | +0.72(+1.89%) |
Mar 17, 2015 | 38.11 | 38.53 | 38.11 | 38.21 | 1,103,610 | -0.15(-0.38%) |
Mar 16, 2015 | 38.25 | 38.56 | 37.94 | 38.36 | 1,268,672 | +0.16(+0.43%) |
Mar 13, 2015 | 38.31 | 38.43 | 37.88 | 38.20 | 1,536,317 | -0.29(-0.76%) |
Mar 12, 2015 | 38.76 | 38.83 | 38.19 | 38.49 | 1,550,095 | +0.01(+0.02%) |
Mar 11, 2015 | 39.16 | 39.16 | 38.24 | 38.48 | 2,025,080 | -0.54(-1.37%) |
Mar 10, 2015 | 39.62 | 39.94 | 38.93 | 39.02 | 2,304,725 | -0.96(-2.40%) |
Mar 09, 2015 | 39.81 | 40.38 | 39.81 | 39.98 | 1,302,453 | +0.33(+0.82%) |
Mar 06, 2015 | 39.90 | 40.24 | 39.61 | 39.65 | 1,231,220 | -0.59(-1.47%) |
Mar 05, 2015 | 40.55 | 40.55 | 39.98 | 40.24 | 869,828 | -0.36(-0.88%) |
Mar 04, 2015 | 40.52 | 40.62 | 40.21 | 40.60 | 780,168 | -0.02(-0.04%) |
Mar 03, 2015 | 40.65 | 40.88 | 40.46 | 40.62 | 859,738 | +0.03(+0.08%) |