Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.45 | 40.93 | 40.39 | 40.60 | 138,981 | +0.06(+0.16%) |
May 28, 2015 | 39.92 | 40.62 | 39.92 | 40.53 | 165,024 | +0.51(+1.28%) |
May 27, 2015 | 39.72 | 40.26 | 39.57 | 40.02 | 119,886 | +0.30(+0.75%) |
May 26, 2015 | 40.38 | 40.38 | 39.59 | 39.72 | 125,596 | -0.71(-1.76%) |
May 22, 2015 | 40.11 | 40.44 | 40.44 | 40.44 | 146,352 | +0.33(+0.83%) |
May 21, 2015 | 40.13 | 40.31 | 39.89 | 40.11 | 88,903 | -0.14(-0.34%) |
May 20, 2015 | 39.89 | 40.37 | 39.73 | 40.24 | 110,937 | +0.30(+0.75%) |
May 19, 2015 | 40.10 | 40.40 | 39.86 | 39.94 | 84,280 | -0.41(-1.02%) |
May 18, 2015 | 39.71 | 40.44 | 39.71 | 40.36 | 95,638 | +0.54(+1.36%) |
May 15, 2015 | 39.88 | 40.16 | 39.42 | 39.81 | 90,098 | -0.06(-0.16%) |
May 14, 2015 | 39.99 | 40.11 | 39.62 | 39.88 | 73,467 | +0.06(+0.16%) |
May 13, 2015 | 40.15 | 40.49 | 39.73 | 39.81 | 85,911 | -0.29(-0.73%) |
May 12, 2015 | 39.71 | 40.25 | 39.39 | 40.11 | 223,684 | +0.18(+0.45%) |
May 11, 2015 | 39.34 | 40.06 | 39.12 | 39.93 | 174,613 | +0.43(+1.09%) |
May 08, 2015 | 39.86 | 39.94 | 39.28 | 39.50 | 123,329 | -0.23(-0.59%) |
May 07, 2015 | 40.47 | 40.50 | 38.91 | 39.73 | 359,722 | -1.14(-2.80%) |
May 06, 2015 | 40.96 | 41.10 | 40.32 | 40.88 | 184,795 | -0.05(-0.12%) |
May 05, 2015 | 40.83 | 42.08 | 40.47 | 40.92 | 177,392 | +0.05(+0.12%) |
May 04, 2015 | 40.66 | 41.06 | 40.42 | 40.88 | 73,431 | +0.15(+0.38%) |
May 01, 2015 | 41.02 | 41.02 | 40.23 | 40.72 | 107,712 | +0.20(+0.50%) |
Apr 30, 2015 | 41.42 | 41.43 | 40.00 | 40.52 | 171,828 | -0.96(-2.32%) |
Apr 29, 2015 | 41.75 | 42.16 | 41.18 | 41.48 | 108,426 | -0.30(-0.72%) |
Apr 28, 2015 | 41.21 | 42.15 | 41.05 | 41.78 | 233,615 | +0.47(+1.14%) |
Apr 27, 2015 | 41.65 | 41.81 | 41.05 | 41.31 | 79,460 | -0.40(-0.95%) |
Apr 24, 2015 | 41.73 | 41.87 | 41.25 | 41.71 | 80,947 | +0.09(+0.21%) |
Apr 23, 2015 | 41.23 | 41.93 | 41.11 | 41.62 | 129,725 | +0.32(+0.77%) |
Apr 22, 2015 | 41.69 | 41.74 | 41.09 | 41.30 | 64,187 | -0.20(-0.49%) |
Apr 21, 2015 | 41.96 | 42.07 | 41.39 | 41.51 | 76,879 | -0.22(-0.52%) |
Apr 20, 2015 | 41.68 | 41.82 | 41.24 | 41.73 | 95,841 | +0.36(+0.88%) |
Apr 17, 2015 | 42.02 | 42.22 | 41.30 | 41.36 | 71,078 | -1.09(-2.58%) |
Apr 16, 2015 | 41.82 | 42.49 | 41.65 | 42.46 | 94,496 | +0.43(+1.02%) |
Apr 15, 2015 | 41.82 | 42.03 | 41.56 | 42.03 | 102,386 | +0.31(+0.74%) |
Apr 14, 2015 | 41.80 | 42.02 | 41.42 | 41.72 | 67,567 | -0.01(-0.02%) |
Apr 13, 2015 | 42.16 | 42.33 | 41.69 | 41.73 | 71,398 | -0.30(-0.71%) |
Apr 10, 2015 | 42.75 | 42.83 | 41.99 | 42.03 | 86,151 | -0.68(-1.59%) |
Apr 09, 2015 | 41.53 | 42.75 | 41.53 | 42.71 | 151,625 | +1.18(+2.85%) |
Apr 08, 2015 | 41.37 | 41.67 | 41.18 | 41.52 | 96,492 | +0.11(+0.27%) |
Apr 07, 2015 | 41.57 | 41.73 | 41.29 | 41.41 | 135,859 | -0.15(-0.37%) |
Apr 06, 2015 | 41.23 | 42.12 | 40.76 | 41.56 | 107,318 | -0.01(-0.02%) |
Apr 02, 2015 | 41.69 | 41.57 | 41.57 | 41.57 | 223,354 | -0.38(-0.91%) |
Apr 01, 2015 | 42.06 | 42.30 | 41.33 | 41.95 | 162,263 | +0.04(+0.10%) |
Mar 31, 2015 | 41.81 | 42.23 | 41.37 | 41.91 | 170,789 | -0.13(-0.31%) |
Mar 30, 2015 | 41.60 | 42.18 | 41.60 | 42.04 | 89,499 | +0.54(+1.31%) |
Mar 27, 2015 | 41.00 | 41.61 | 41.00 | 41.50 | 115,675 | +0.36(+0.87%) |
Mar 26, 2015 | 41.18 | 41.54 | 40.63 | 41.14 | 160,126 | -0.16(-0.39%) |
Mar 25, 2015 | 41.93 | 42.01 | 41.23 | 41.30 | 149,844 | -0.52(-1.24%) |
Mar 24, 2015 | 41.99 | 42.13 | 41.69 | 41.82 | 115,381 | -0.13(-0.31%) |
Mar 23, 2015 | 42.01 | 42.51 | 41.66 | 41.95 | 172,715 | -0.11(-0.25%) |
Mar 20, 2015 | 41.59 | 42.19 | 41.41 | 42.06 | 208,418 | +0.72(+1.74%) |
Mar 19, 2015 | 41.20 | 41.46 | 40.85 | 41.34 | 170,341 | -0.01(-0.02%) |
Mar 18, 2015 | 41.15 | 41.57 | 40.91 | 41.35 | 157,316 | +0.02(+0.06%) |
Mar 17, 2015 | 41.56 | 41.56 | 40.98 | 41.32 | 238,386 | -0.41(-0.97%) |
Mar 16, 2015 | 41.47 | 41.89 | 41.38 | 41.73 | 84,875 | +0.28(+0.66%) |
Mar 13, 2015 | 42.21 | 42.21 | 41.21 | 41.45 | 81,448 | -0.76(-1.80%) |
Mar 12, 2015 | 42.16 | 42.31 | 41.47 | 42.21 | 104,169 | +0.31(+0.73%) |
Mar 11, 2015 | 41.12 | 41.91 | 40.56 | 41.90 | 243,638 | +0.79(+1.91%) |
Mar 10, 2015 | 42.49 | 42.49 | 41.12 | 41.12 | 215,004 | -1.80(-4.19%) |
Mar 09, 2015 | 43.53 | 43.55 | 42.87 | 42.92 | 76,969 | -0.58(-1.32%) |
Mar 06, 2015 | 43.23 | 43.57 | 43.11 | 43.49 | 116,569 | +0.10(+0.22%) |
Mar 05, 2015 | 43.41 | 43.43 | 43.00 | 43.40 | 82,947 | +0.10(+0.22%) |
Mar 04, 2015 | 44.62 | 44.55 | 43.19 | 43.30 | 122,235 | -1.26(-2.82%) |
Mar 03, 2015 | 44.27 | 44.97 | 44.09 | 44.55 | 208,554 | +0.22(+0.49%) |