Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.37 | 44.77 | 44.04 | 44.55 | 629,598 | +0.32(+0.72%) |
May 28, 2015 | 44.46 | 44.64 | 44.07 | 44.23 | 356,629 | -0.18(-0.40%) |
May 27, 2015 | 44.19 | 44.46 | 43.75 | 44.41 | 377,581 | +0.23(+0.52%) |
May 26, 2015 | 44.76 | 44.77 | 44.05 | 44.18 | 531,289 | -0.81(-1.81%) |
May 22, 2015 | 44.78 | 45.00 | 45.00 | 45.00 | 369,428 | +0.11(+0.24%) |
May 21, 2015 | 45.14 | 45.28 | 44.87 | 44.89 | 570,966 | -0.27(-0.59%) |
May 20, 2015 | 44.62 | 45.29 | 44.23 | 45.15 | 525,979 | +0.64(+1.45%) |
May 19, 2015 | 44.63 | 44.82 | 43.81 | 44.51 | 560,709 | -0.10(-0.22%) |
May 18, 2015 | 44.15 | 44.78 | 43.99 | 44.61 | 696,363 | +0.45(+1.01%) |
May 15, 2015 | 44.30 | 44.46 | 43.78 | 44.16 | 962,972 | -0.04(-0.09%) |
May 14, 2015 | 44.23 | 44.35 | 43.53 | 44.20 | 855,776 | +0.13(+0.29%) |
May 13, 2015 | 44.09 | 44.37 | 43.89 | 44.07 | 1,481,656 | +0.02(+0.04%) |
May 12, 2015 | 43.77 | 44.18 | 43.39 | 44.05 | 936,779 | +0.09(+0.20%) |
May 11, 2015 | 43.63 | 44.42 | 43.16 | 43.96 | 1,856,035 | +0.62(+1.44%) |
May 08, 2015 | 43.71 | 43.88 | 43.30 | 43.34 | 1,123,823 | +0.07(+0.16%) |
May 07, 2015 | 42.74 | 43.31 | 42.44 | 43.27 | 1,587,410 | +0.49(+1.14%) |
May 06, 2015 | 42.54 | 43.33 | 41.85 | 42.78 | 1,333,850 | +0.34(+0.79%) |
May 05, 2015 | 43.05 | 43.23 | 42.40 | 42.45 | 623,603 | -0.60(-1.40%) |
May 04, 2015 | 42.46 | 43.28 | 42.45 | 43.05 | 625,079 | +0.63(+1.50%) |
May 01, 2015 | 42.56 | 42.72 | 42.06 | 42.42 | 513,381 | +0.07(+0.16%) |
Apr 30, 2015 | 42.54 | 42.94 | 42.23 | 42.35 | 824,830 | -0.28(-0.65%) |
Apr 29, 2015 | 42.75 | 42.87 | 42.28 | 42.63 | 425,667 | -0.31(-0.72%) |
Apr 28, 2015 | 42.73 | 42.98 | 42.36 | 42.93 | 473,777 | +0.22(+0.51%) |
Apr 27, 2015 | 42.68 | 43.32 | 42.51 | 42.72 | 1,172,877 | +0.04(+0.09%) |
Apr 24, 2015 | 42.79 | 43.06 | 42.65 | 42.68 | 430,629 | -0.06(-0.14%) |
Apr 23, 2015 | 42.68 | 42.95 | 42.40 | 42.73 | 786,288 | -0.19(-0.44%) |
Apr 22, 2015 | 42.28 | 42.96 | 42.15 | 42.92 | 745,529 | +0.76(+1.81%) |
Apr 21, 2015 | 41.43 | 42.20 | 41.06 | 42.16 | 658,909 | +0.99(+2.41%) |
Apr 20, 2015 | 40.81 | 41.34 | 40.70 | 41.17 | 305,804 | +0.52(+1.27%) |
Apr 17, 2015 | 41.29 | 41.32 | 40.57 | 40.65 | 465,234 | -0.90(-2.17%) |
Apr 16, 2015 | 41.58 | 41.82 | 41.50 | 41.55 | 438,305 | +0.00(+0.00%) |
Apr 15, 2015 | 40.90 | 41.59 | 40.79 | 41.55 | 491,871 | +0.77(+1.90%) |
Apr 14, 2015 | 40.54 | 40.88 | 40.13 | 40.78 | 570,145 | +0.19(+0.46%) |
Apr 13, 2015 | 40.93 | 41.35 | 40.54 | 40.59 | 622,793 | -0.36(-0.87%) |
Apr 10, 2015 | 41.36 | 41.36 | 40.68 | 40.95 | 586,945 | -0.20(-0.48%) |
Apr 09, 2015 | 41.78 | 41.88 | 41.03 | 41.15 | 667,319 | -0.53(-1.26%) |
Apr 08, 2015 | 41.78 | 41.84 | 41.25 | 41.67 | 708,647 | -0.05(-0.12%) |
Apr 07, 2015 | 41.57 | 42.02 | 41.45 | 41.72 | 626,437 | +0.05(+0.12%) |
Apr 06, 2015 | 41.27 | 41.81 | 41.15 | 41.67 | 484,583 | +0.22(+0.53%) |
Apr 02, 2015 | 41.52 | 41.46 | 41.46 | 41.46 | 392,524 | -0.12(-0.29%) |
Apr 01, 2015 | 41.92 | 42.19 | 41.29 | 41.57 | 888,206 | -0.33(-0.78%) |
Mar 31, 2015 | 42.00 | 42.34 | 41.71 | 41.90 | 616,659 | -0.14(-0.33%) |
Mar 30, 2015 | 41.47 | 42.15 | 41.29 | 42.04 | 424,387 | +0.96(+2.34%) |
Mar 27, 2015 | 41.05 | 41.37 | 40.88 | 41.08 | 329,605 | -0.06(-0.14%) |
Mar 26, 2015 | 41.61 | 41.61 | 40.88 | 41.14 | 546,520 | -0.65(-1.57%) |
Mar 25, 2015 | 42.94 | 43.16 | 41.77 | 41.79 | 493,133 | -1.12(-2.61%) |
Mar 24, 2015 | 42.63 | 42.99 | 42.18 | 42.91 | 679,452 | +0.18(+0.42%) |
Mar 23, 2015 | 41.85 | 42.77 | 41.72 | 42.73 | 777,940 | +0.81(+1.94%) |
Mar 20, 2015 | 41.62 | 42.26 | 41.49 | 41.92 | 1,221,368 | +0.60(+1.46%) |
Mar 19, 2015 | 41.73 | 41.96 | 41.19 | 41.32 | 996,133 | -0.52(-1.23%) |
Mar 18, 2015 | 41.35 | 42.19 | 41.24 | 41.83 | 931,688 | +0.54(+1.30%) |
Mar 17, 2015 | 40.59 | 41.54 | 40.06 | 41.30 | 1,968,103 | +0.66(+1.63%) |
Mar 16, 2015 | 41.01 | 41.14 | 40.49 | 40.63 | 1,644,990 | +0.45(+1.11%) |
Mar 13, 2015 | 40.52 | 40.67 | 39.80 | 40.19 | 505,618 | -0.45(-1.10%) |
Mar 12, 2015 | 40.75 | 40.85 | 40.42 | 40.63 | 814,820 | +0.23(+0.56%) |
Mar 11, 2015 | 40.27 | 40.48 | 39.91 | 40.40 | 561,723 | +0.11(+0.27%) |
Mar 10, 2015 | 40.18 | 40.55 | 39.99 | 40.30 | 540,025 | -0.35(-0.85%) |
Mar 09, 2015 | 40.85 | 40.97 | 40.31 | 40.64 | 445,704 | -0.06(-0.15%) |
Mar 06, 2015 | 41.07 | 41.43 | 40.44 | 40.70 | 762,329 | -0.67(-1.63%) |
Mar 05, 2015 | 41.30 | 41.49 | 40.98 | 41.38 | 600,625 | +0.08(+0.19%) |
Mar 04, 2015 | 41.84 | 42.03 | 40.94 | 41.30 | 817,384 | -0.73(-1.74%) |
Mar 03, 2015 | 42.01 | 42.38 | 41.98 | 42.03 | 1,019,908 | -0.84(-1.96%) |