Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.90 | 40.99 | 40.84 | 40.90 | 10,146 | +0.03(+0.08%) |
May 28, 2015 | 40.91 | 40.93 | 40.79 | 40.86 | 8,450 | +0.01(+0.02%) |
May 27, 2015 | 40.89 | 40.91 | 40.81 | 40.86 | 18,244 | -0.05(-0.12%) |
May 26, 2015 | 40.80 | 40.92 | 40.73 | 40.90 | 15,303 | +0.03(+0.08%) |
May 22, 2015 | 40.86 | 40.87 | 40.87 | 40.87 | 7,474 | -0.05(-0.13%) |
May 21, 2015 | 40.90 | 40.95 | 40.85 | 40.93 | 12,397 | +0.10(+0.24%) |
May 20, 2015 | 40.81 | 40.87 | 40.79 | 40.83 | 12,381 | +0.09(+0.22%) |
May 19, 2015 | 40.78 | 40.83 | 40.74 | 40.74 | 12,168 | -0.08(-0.19%) |
May 18, 2015 | 40.88 | 40.93 | 40.75 | 40.82 | 19,238 | -0.18(-0.44%) |
May 15, 2015 | 40.90 | 41.07 | 40.86 | 41.00 | 11,855 | +0.17(+0.41%) |
May 14, 2015 | 40.73 | 40.86 | 40.72 | 40.83 | 7,378 | +0.09(+0.23%) |
May 13, 2015 | 40.68 | 40.80 | 40.68 | 40.74 | 26,553 | +0.04(+0.11%) |
May 12, 2015 | 40.64 | 40.71 | 40.60 | 40.70 | 20,188 | +0.05(+0.13%) |
May 11, 2015 | 40.82 | 40.84 | 40.64 | 40.64 | 16,191 | -0.24(-0.60%) |
May 08, 2015 | 40.97 | 40.98 | 40.83 | 40.89 | 10,692 | +0.06(+0.15%) |
May 07, 2015 | 40.82 | 40.87 | 40.73 | 40.82 | 18,436 | +0.09(+0.22%) |
May 06, 2015 | 40.74 | 40.83 | 40.55 | 40.74 | 15,217 | -0.10(-0.25%) |
May 05, 2015 | 40.90 | 40.90 | 40.75 | 40.84 | 11,685 | +0.02(+0.04%) |
May 04, 2015 | 40.82 | 40.87 | 40.79 | 40.82 | 78,460 | -0.02(-0.06%) |
May 01, 2015 | 40.97 | 40.97 | 40.79 | 40.85 | 8,271 | -0.13(-0.32%) |
Apr 30, 2015 | 40.92 | 41.07 | 40.86 | 40.98 | 11,526 | -0.02(-0.06%) |
Apr 29, 2015 | 41.06 | 41.10 | 40.99 | 41.00 | 20,772 | -0.07(-0.17%) |
Apr 28, 2015 | 41.18 | 41.19 | 41.06 | 41.07 | 18,231 | -0.14(-0.35%) |
Apr 27, 2015 | 41.22 | 41.24 | 41.16 | 41.21 | 329,124 | -0.05(-0.12%) |
Apr 24, 2015 | 41.24 | 41.32 | 41.17 | 41.26 | 30,034 | +0.12(+0.29%) |
Apr 23, 2015 | 41.07 | 41.19 | 41.04 | 41.14 | 19,104 | +0.14(+0.35%) |
Apr 22, 2015 | 41.11 | 41.11 | 41.00 | 41.00 | 14,157 | -0.13(-0.32%) |
Apr 21, 2015 | 41.14 | 41.18 | 41.13 | 41.13 | 105,860 | -0.12(-0.29%) |
Apr 20, 2015 | 41.28 | 41.29 | 41.17 | 41.25 | 20,009 | +0.03(+0.08%) |
Apr 17, 2015 | 41.25 | 41.28 | 41.17 | 41.22 | 26,035 | +0.06(+0.13%) |
Apr 16, 2015 | 41.22 | 41.23 | 41.09 | 41.17 | 7,202 | -0.09(-0.23%) |
Apr 15, 2015 | 41.18 | 41.30 | 41.18 | 41.26 | 10,228 | +0.05(+0.11%) |
Apr 14, 2015 | 41.24 | 41.31 | 41.18 | 41.22 | 10,855 | +0.05(+0.11%) |
Apr 13, 2015 | 41.11 | 41.17 | 41.04 | 41.17 | 51,395 | +0.06(+0.15%) |
Apr 10, 2015 | 41.11 | 41.16 | 41.00 | 41.11 | 11,742 | +0.08(+0.19%) |
Apr 09, 2015 | 41.07 | 41.20 | 41.03 | 41.03 | 613,996 | -0.12(-0.28%) |
Apr 08, 2015 | 41.10 | 41.20 | 41.03 | 41.14 | 8,214 | +0.02(+0.06%) |
Apr 07, 2015 | 41.09 | 41.16 | 41.07 | 41.12 | 49,771 | +0.09(+0.23%) |
Apr 06, 2015 | 41.11 | 41.19 | 40.98 | 41.03 | 48,424 | -0.06(-0.15%) |
Apr 02, 2015 | 41.04 | 41.09 | 41.09 | 41.09 | 11,295 | -0.08(-0.19%) |
Apr 01, 2015 | 41.08 | 41.23 | 41.08 | 41.17 | 25,184 | +0.15(+0.37%) |
Mar 31, 2015 | 41.00 | 41.06 | 40.91 | 41.02 | 12,760 | +0.01(+0.02%) |
Mar 30, 2015 | 41.02 | 41.02 | 40.91 | 41.01 | 7,820 | +0.03(+0.08%) |
Mar 27, 2015 | 40.82 | 40.98 | 40.82 | 40.98 | 11,939 | +0.02(+0.06%) |
Mar 26, 2015 | 41.05 | 41.05 | 40.78 | 40.95 | 26,836 | -0.12(-0.29%) |
Mar 25, 2015 | 41.09 | 41.14 | 41.05 | 41.07 | 8,486 | -0.09(-0.21%) |
Mar 24, 2015 | 41.06 | 41.17 | 41.06 | 41.16 | 12,463 | +0.10(+0.25%) |
Mar 23, 2015 | 41.06 | 41.17 | 41.06 | 41.06 | 59,945 | +0.04(+0.09%) |
Mar 20, 2015 | 40.95 | 41.02 | 40.95 | 41.02 | 5,414 | +0.25(+0.62%) |
Mar 19, 2015 | 41.00 | 41.01 | 40.73 | 40.77 | 11,592 | -0.25(-0.61%) |
Mar 18, 2015 | 40.71 | 41.04 | 40.67 | 41.02 | 11,379 | +0.38(+0.93%) |
Mar 17, 2015 | 40.73 | 40.85 | 40.62 | 40.64 | 147,857 | -0.13(-0.33%) |
Mar 16, 2015 | 40.76 | 40.83 | 40.74 | 40.77 | 6,157 | +0.00(+0.00%) |
Mar 13, 2015 | 40.76 | 40.80 | 40.68 | 40.77 | 12,167 | +0.08(+0.19%) |
Mar 12, 2015 | 40.78 | 40.80 | 40.18 | 40.69 | 19,436 | -0.03(-0.09%) |
Mar 11, 2015 | 40.75 | 40.75 | 40.65 | 40.73 | 10,575 | -0.00(-0.01%) |
Mar 10, 2015 | 40.69 | 40.76 | 40.51 | 40.73 | 19,865 | +0.15(+0.38%) |
Mar 09, 2015 | 40.72 | 40.72 | 40.55 | 40.58 | 26,673 | +0.11(+0.26%) |
Mar 06, 2015 | 40.51 | 40.60 | 40.44 | 40.47 | 8,545 | -0.31(-0.75%) |
Mar 05, 2015 | 40.74 | 40.80 | 40.62 | 40.78 | 13,215 | +0.14(+0.35%) |
Mar 04, 2015 | 40.74 | 40.74 | 40.62 | 40.64 | 7,799 | -0.06(-0.15%) |
Mar 03, 2015 | 40.74 | 40.75 | 40.65 | 40.70 | 13,863 | -0.05(-0.12%) |