Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.89 | 42.00 | 41.15 | 41.50 | 2,219,293 | -0.50(-1.20%) |
May 28, 2015 | 42.01 | 42.03 | 41.56 | 42.00 | 1,301,480 | -0.07(-0.17%) |
May 27, 2015 | 41.76 | 42.21 | 41.63 | 42.08 | 2,072,745 | +0.42(+1.01%) |
May 26, 2015 | 42.51 | 42.55 | 41.54 | 41.65 | 3,526,948 | -1.01(-2.37%) |
May 22, 2015 | 42.86 | 42.67 | 42.67 | 42.67 | 1,169,824 | -0.28(-0.64%) |
May 21, 2015 | 43.05 | 43.31 | 42.88 | 42.94 | 2,381,497 | -0.17(-0.41%) |
May 20, 2015 | 42.83 | 43.18 | 42.39 | 43.12 | 2,411,253 | +0.23(+0.53%) |
May 19, 2015 | 42.88 | 43.09 | 42.69 | 42.89 | 2,667,337 | +0.11(+0.26%) |
May 18, 2015 | 42.42 | 42.98 | 42.28 | 42.78 | 2,369,333 | +0.49(+1.15%) |
May 15, 2015 | 42.78 | 42.89 | 42.04 | 42.30 | 1,936,455 | -0.47(-1.09%) |
May 14, 2015 | 42.83 | 42.93 | 42.58 | 42.76 | 2,213,386 | +0.15(+0.36%) |
May 13, 2015 | 42.53 | 42.86 | 42.44 | 42.61 | 3,201,619 | -0.17(-0.41%) |
May 12, 2015 | 42.72 | 43.21 | 42.72 | 42.78 | 2,398,136 | -0.21(-0.49%) |
May 11, 2015 | 42.88 | 43.32 | 42.73 | 42.99 | 2,859,786 | +0.21(+0.49%) |
May 08, 2015 | 42.94 | 43.24 | 42.45 | 42.78 | 2,638,057 | -0.01(-0.03%) |
May 07, 2015 | 42.57 | 43.21 | 42.33 | 42.80 | 3,394,997 | +0.11(+0.26%) |
May 06, 2015 | 42.74 | 42.95 | 42.30 | 42.69 | 3,107,395 | +0.24(+0.57%) |
May 05, 2015 | 42.04 | 42.86 | 41.93 | 42.45 | 3,793,166 | +0.23(+0.53%) |
May 04, 2015 | 41.87 | 42.37 | 41.64 | 42.22 | 2,900,764 | +0.37(+0.89%) |
May 01, 2015 | 41.44 | 41.92 | 41.29 | 41.85 | 3,506,376 | +0.73(+1.77%) |
Apr 30, 2015 | 40.80 | 41.92 | 40.58 | 41.12 | 7,813,747 | -1.27(-2.99%) |
Apr 29, 2015 | 41.76 | 42.64 | 41.55 | 42.39 | 4,369,017 | +0.73(+1.75%) |
Apr 28, 2015 | 41.28 | 41.77 | 40.96 | 41.66 | 2,542,989 | +0.44(+1.06%) |
Apr 27, 2015 | 42.00 | 42.08 | 41.18 | 41.23 | 2,940,224 | -0.50(-1.20%) |
Apr 24, 2015 | 42.39 | 42.45 | 41.70 | 41.73 | 2,810,740 | -0.63(-1.48%) |
Apr 23, 2015 | 42.21 | 42.58 | 41.89 | 42.35 | 1,636,349 | +0.03(+0.07%) |
Apr 22, 2015 | 41.93 | 42.36 | 41.44 | 42.32 | 2,101,130 | +0.44(+1.04%) |
Apr 21, 2015 | 41.97 | 42.05 | 41.56 | 41.89 | 2,118,455 | +0.02(+0.05%) |
Apr 20, 2015 | 41.59 | 42.00 | 41.47 | 41.87 | 1,645,024 | +0.52(+1.27%) |
Apr 17, 2015 | 41.89 | 41.94 | 41.07 | 41.34 | 2,149,878 | -0.92(-2.17%) |
Apr 16, 2015 | 42.38 | 42.59 | 42.13 | 42.26 | 1,739,019 | -0.28(-0.67%) |
Apr 15, 2015 | 41.25 | 42.61 | 41.25 | 42.54 | 4,164,894 | +1.36(+3.31%) |
Apr 14, 2015 | 41.68 | 41.97 | 41.01 | 41.18 | 3,225,740 | -0.38(-0.91%) |
Apr 13, 2015 | 41.21 | 41.73 | 41.15 | 41.56 | 1,495,610 | +0.20(+0.49%) |
Apr 10, 2015 | 41.66 | 41.82 | 41.25 | 41.36 | 1,486,298 | -0.37(-0.89%) |
Apr 09, 2015 | 41.25 | 41.90 | 41.25 | 41.73 | 1,832,551 | +0.34(+0.83%) |
Apr 08, 2015 | 41.22 | 41.53 | 41.02 | 41.39 | 1,710,778 | +0.33(+0.80%) |
Apr 07, 2015 | 41.41 | 41.51 | 41.06 | 41.06 | 2,043,588 | -0.31(-0.75%) |
Apr 06, 2015 | 41.21 | 41.51 | 40.82 | 41.37 | 1,871,436 | -0.31(-0.75%) |
Apr 02, 2015 | 41.26 | 41.68 | 41.68 | 41.68 | 2,370,554 | +0.43(+1.04%) |
Apr 01, 2015 | 41.32 | 41.54 | 41.01 | 41.25 | 1,919,973 | -0.43(-1.03%) |
Mar 31, 2015 | 41.42 | 41.85 | 41.18 | 41.68 | 1,923,525 | -0.06(-0.14%) |
Mar 30, 2015 | 41.51 | 42.01 | 41.46 | 41.74 | 1,883,125 | +0.72(+1.75%) |
Mar 27, 2015 | 41.20 | 41.35 | 40.75 | 41.02 | 1,481,719 | -0.33(-0.81%) |
Mar 26, 2015 | 40.90 | 41.57 | 40.78 | 41.36 | 2,363,350 | +0.37(+0.90%) |
Mar 25, 2015 | 41.49 | 41.59 | 40.99 | 40.99 | 2,401,007 | -0.38(-0.91%) |
Mar 24, 2015 | 41.93 | 42.07 | 41.36 | 41.36 | 2,412,698 | -0.68(-1.62%) |
Mar 23, 2015 | 42.40 | 42.89 | 42.04 | 42.04 | 1,462,085 | -0.19(-0.45%) |
Mar 20, 2015 | 41.87 | 42.37 | 41.49 | 42.23 | 2,783,033 | +0.62(+1.50%) |
Mar 19, 2015 | 42.20 | 42.36 | 41.04 | 41.61 | 2,837,222 | -0.62(-1.48%) |
Mar 18, 2015 | 42.17 | 42.90 | 41.82 | 42.23 | 3,788,278 | -0.12(-0.29%) |
Mar 17, 2015 | 42.22 | 42.53 | 42.02 | 42.36 | 1,752,047 | -0.22(-0.51%) |
Mar 16, 2015 | 41.99 | 42.57 | 41.79 | 42.57 | 1,890,817 | +0.76(+1.82%) |
Mar 13, 2015 | 41.99 | 42.17 | 41.07 | 41.81 | 3,046,083 | -0.30(-0.72%) |
Mar 12, 2015 | 41.38 | 42.13 | 41.38 | 42.12 | 2,093,221 | +1.05(+2.56%) |
Mar 11, 2015 | 40.97 | 41.44 | 40.96 | 41.06 | 3,590,003 | +0.17(+0.41%) |
Mar 10, 2015 | 42.15 | 42.15 | 40.88 | 40.90 | 5,226,581 | -1.94(-4.52%) |
Mar 09, 2015 | 42.56 | 43.12 | 42.44 | 42.83 | 2,154,093 | +0.09(+0.22%) |
Mar 06, 2015 | 42.65 | 44.13 | 42.51 | 42.74 | 6,108,451 | +0.43(+1.01%) |
Mar 05, 2015 | 42.11 | 42.43 | 41.98 | 42.31 | 3,113,885 | +0.22(+0.52%) |
Mar 04, 2015 | 42.17 | 42.41 | 41.84 | 42.09 | 2,205,655 | -0.31(-0.74%) |
Mar 03, 2015 | 42.31 | 42.65 | 42.12 | 42.41 | 2,934,865 | -0.22(-0.53%) |