Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.34 | 43.16 | 42.20 | 42.71 | 328,469 | +0.20(+0.47%) |
May 28, 2015 | 42.65 | 42.77 | 42.43 | 42.51 | 182,712 | -0.36(-0.84%) |
May 27, 2015 | 41.99 | 42.95 | 41.81 | 42.87 | 353,492 | +0.97(+2.32%) |
May 26, 2015 | 42.53 | 42.53 | 41.30 | 41.90 | 404,908 | -0.62(-1.46%) |
May 22, 2015 | 42.66 | 42.52 | 42.52 | 42.52 | 143,200 | -0.26(-0.61%) |
May 21, 2015 | 42.56 | 42.87 | 42.52 | 42.78 | 154,276 | +0.03(+0.07%) |
May 20, 2015 | 43.00 | 43.00 | 42.56 | 42.75 | 149,998 | -0.08(-0.19%) |
May 19, 2015 | 42.53 | 42.83 | 42.26 | 42.83 | 498,639 | +0.18(+0.42%) |
May 18, 2015 | 42.00 | 42.73 | 41.91 | 42.65 | 390,775 | +0.39(+0.92%) |
May 15, 2015 | 42.71 | 42.91 | 42.14 | 42.26 | 269,817 | -0.41(-0.96%) |
May 14, 2015 | 42.50 | 42.88 | 42.05 | 42.67 | 158,624 | +0.26(+0.61%) |
May 13, 2015 | 42.25 | 42.83 | 41.94 | 42.41 | 236,371 | +0.11(+0.26%) |
May 12, 2015 | 42.94 | 42.94 | 41.59 | 42.30 | 297,578 | -0.61(-1.42%) |
May 11, 2015 | 43.60 | 43.88 | 42.89 | 42.91 | 153,474 | -0.63(-1.45%) |
May 08, 2015 | 43.58 | 43.74 | 43.34 | 43.54 | 259,668 | +0.30(+0.69%) |
May 07, 2015 | 42.70 | 43.30 | 42.58 | 43.24 | 223,341 | +0.65(+1.53%) |
May 06, 2015 | 43.30 | 43.30 | 42.14 | 42.59 | 253,108 | -0.45(-1.05%) |
May 05, 2015 | 43.25 | 43.62 | 42.27 | 43.04 | 401,718 | -0.15(-0.35%) |
May 04, 2015 | 43.08 | 43.29 | 42.56 | 43.19 | 419,173 | +0.02(+0.05%) |
May 01, 2015 | 45.33 | 45.52 | 42.71 | 43.17 | 597,030 | -2.11(-4.66%) |
Apr 30, 2015 | 45.32 | 45.82 | 44.20 | 45.28 | 653,085 | +1.28(+2.91%) |
Apr 29, 2015 | 44.64 | 44.66 | 43.97 | 44.00 | 280,128 | -0.75(-1.68%) |
Apr 28, 2015 | 44.52 | 45.20 | 44.12 | 44.75 | 175,824 | +0.30(+0.67%) |
Apr 27, 2015 | 45.08 | 45.60 | 44.10 | 44.45 | 203,717 | -0.66(-1.46%) |
Apr 24, 2015 | 45.48 | 45.70 | 44.97 | 45.11 | 254,024 | -0.54(-1.18%) |
Apr 23, 2015 | 44.63 | 45.74 | 44.63 | 45.65 | 252,624 | +0.96(+2.15%) |
Apr 22, 2015 | 44.81 | 44.97 | 44.04 | 44.69 | 322,664 | -0.11(-0.25%) |
Apr 21, 2015 | 45.14 | 45.21 | 44.63 | 44.80 | 96,346 | -0.24(-0.53%) |
Apr 20, 2015 | 44.65 | 45.23 | 44.52 | 45.04 | 173,432 | +0.54(+1.21%) |
Apr 17, 2015 | 44.44 | 44.63 | 44.18 | 44.50 | 300,516 | -0.31(-0.69%) |
Apr 16, 2015 | 43.97 | 44.88 | 43.83 | 44.81 | 364,800 | +0.80(+1.82%) |
Apr 15, 2015 | 43.00 | 44.02 | 42.99 | 44.01 | 220,719 | +1.18(+2.76%) |
Apr 14, 2015 | 42.97 | 43.20 | 42.35 | 42.83 | 391,418 | -0.15(-0.35%) |
Apr 13, 2015 | 43.17 | 43.41 | 42.96 | 42.98 | 281,905 | -0.20(-0.46%) |
Apr 10, 2015 | 43.52 | 43.56 | 42.99 | 43.18 | 250,449 | -0.07(-0.16%) |
Apr 09, 2015 | 43.59 | 43.98 | 42.89 | 43.25 | 261,012 | -0.24(-0.55%) |
Apr 08, 2015 | 43.72 | 44.14 | 43.39 | 43.49 | 206,695 | -0.15(-0.34%) |
Apr 07, 2015 | 43.89 | 44.00 | 43.46 | 43.64 | 237,053 | -0.24(-0.55%) |
Apr 06, 2015 | 43.84 | 44.21 | 43.77 | 43.88 | 135,785 | -0.21(-0.48%) |
Apr 02, 2015 | 43.71 | 44.09 | 44.09 | 44.09 | 120,600 | +0.29(+0.66%) |
Apr 01, 2015 | 43.30 | 44.18 | 43.22 | 43.80 | 243,174 | +0.50(+1.15%) |
Mar 31, 2015 | 43.31 | 43.52 | 43.22 | 43.30 | 346,534 | -0.06(-0.14%) |
Mar 30, 2015 | 43.86 | 44.12 | 43.22 | 43.36 | 283,982 | -0.33(-0.76%) |
Mar 27, 2015 | 43.49 | 43.89 | 42.82 | 43.69 | 289,181 | +0.11(+0.25%) |
Mar 26, 2015 | 43.74 | 43.98 | 43.02 | 43.58 | 320,914 | -0.49(-1.11%) |
Mar 25, 2015 | 45.54 | 45.54 | 43.97 | 44.07 | 493,384 | -1.79(-3.90%) |
Mar 24, 2015 | 45.54 | 46.32 | 45.54 | 45.86 | 303,218 | +0.35(+0.77%) |
Mar 23, 2015 | 45.03 | 45.78 | 44.82 | 45.51 | 170,268 | +0.37(+0.82%) |
Mar 20, 2015 | 45.60 | 45.60 | 44.98 | 45.14 | 403,753 | -0.33(-0.73%) |
Mar 19, 2015 | 45.73 | 45.80 | 45.30 | 45.47 | 156,267 | -0.28(-0.61%) |
Mar 18, 2015 | 45.29 | 45.78 | 44.94 | 45.75 | 154,506 | +0.19(+0.42%) |
Mar 17, 2015 | 45.13 | 45.72 | 45.00 | 45.56 | 95,084 | +0.21(+0.46%) |
Mar 16, 2015 | 45.66 | 45.75 | 45.01 | 45.35 | 116,741 | +0.04(+0.09%) |
Mar 13, 2015 | 45.71 | 46.11 | 44.82 | 45.31 | 120,654 | -0.58(-1.26%) |
Mar 12, 2015 | 44.22 | 45.94 | 44.22 | 45.89 | 224,179 | +1.76(+3.99%) |
Mar 11, 2015 | 44.16 | 44.46 | 43.81 | 44.13 | 210,246 | -0.10(-0.23%) |
Mar 10, 2015 | 44.28 | 44.62 | 44.05 | 44.23 | 132,164 | -0.42(-0.94%) |
Mar 09, 2015 | 44.46 | 44.81 | 44.40 | 44.65 | 89,052 | +0.29(+0.65%) |
Mar 06, 2015 | 44.56 | 44.90 | 43.74 | 44.36 | 159,621 | -0.55(-1.22%) |
Mar 05, 2015 | 44.94 | 45.11 | 44.45 | 44.91 | 143,922 | -0.14(-0.31%) |
Mar 04, 2015 | 45.00 | 45.25 | 45.30 | 45.05 | 189,325 | -0.25(-0.55%) |
Mar 03, 2015 | 45.94 | 45.94 | 45.15 | 45.30 | 181,202 | -0.81(-1.76%) |