Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.01 | 42.01 | 41.63 | 41.79 | 5,781 | -0.24(-0.58%) |
May 28, 2015 | 42.01 | 42.03 | 41.82 | 42.03 | 2,201 | -0.03(-0.06%) |
May 27, 2015 | 41.92 | 42.07 | 41.80 | 42.06 | 27,924 | +0.32(+0.78%) |
May 26, 2015 | 42.14 | 42.14 | 41.65 | 41.73 | 11,674 | -0.51(-1.20%) |
May 22, 2015 | 42.45 | 42.24 | 42.24 | 42.24 | 7,151 | -0.15(-0.36%) |
May 21, 2015 | 42.48 | 42.54 | 42.39 | 42.39 | 16,455 | -0.09(-0.22%) |
May 20, 2015 | 42.46 | 42.55 | 42.42 | 42.48 | 5,216 | +0.05(+0.12%) |
May 19, 2015 | 42.37 | 42.48 | 42.27 | 42.43 | 8,482 | +0.17(+0.41%) |
May 18, 2015 | 41.83 | 42.27 | 41.83 | 42.26 | 10,624 | +0.37(+0.87%) |
May 15, 2015 | 42.27 | 42.27 | 41.80 | 41.90 | 63,813 | -0.29(-0.68%) |
May 14, 2015 | 42.04 | 42.18 | 41.97 | 42.18 | 25,836 | +0.36(+0.86%) |
May 13, 2015 | 41.91 | 41.96 | 41.73 | 41.82 | 30,397 | -0.09(-0.22%) |
May 12, 2015 | 42.02 | 42.02 | 41.84 | 41.91 | 8,737 | -0.24(-0.58%) |
May 11, 2015 | 41.98 | 42.22 | 41.98 | 42.16 | 129,499 | +0.08(+0.18%) |
May 08, 2015 | 42.03 | 42.12 | 42.03 | 42.08 | 8,235 | +0.26(+0.63%) |
May 07, 2015 | 41.51 | 42.01 | 41.42 | 41.82 | 9,732 | +0.31(+0.75%) |
May 06, 2015 | 41.51 | 41.51 | 41.35 | 41.50 | 3,807 | -0.11(-0.27%) |
May 05, 2015 | 41.66 | 41.85 | 41.59 | 41.62 | 123,567 | -0.19(-0.44%) |
May 04, 2015 | 41.75 | 41.84 | 41.66 | 41.80 | 13,415 | +0.22(+0.54%) |
May 01, 2015 | 41.39 | 41.65 | 41.39 | 41.58 | 18,247 | +0.48(+1.16%) |
Apr 30, 2015 | 41.63 | 41.63 | 41.08 | 41.10 | 133,654 | -0.57(-1.38%) |
Apr 29, 2015 | 41.55 | 41.72 | 41.49 | 41.68 | 7,807 | +0.06(+0.15%) |
Apr 28, 2015 | 41.33 | 41.66 | 41.23 | 41.61 | 20,277 | +0.29(+0.69%) |
Apr 27, 2015 | 41.81 | 41.81 | 41.33 | 41.33 | 19,445 | -0.32(-0.77%) |
Apr 24, 2015 | 41.80 | 41.80 | 41.49 | 41.65 | 13,842 | -0.01(-0.02%) |
Apr 23, 2015 | 41.48 | 41.70 | 41.43 | 41.65 | 49,543 | +0.15(+0.36%) |
Apr 22, 2015 | 41.40 | 41.50 | 41.07 | 41.50 | 7,341 | +0.14(+0.34%) |
Apr 21, 2015 | 41.97 | 41.97 | 41.36 | 41.37 | 24,558 | -0.51(-1.21%) |
Apr 20, 2015 | 41.80 | 41.97 | 41.80 | 41.87 | 7,230 | +0.24(+0.58%) |
Apr 17, 2015 | 42.06 | 42.06 | 41.49 | 41.63 | 8,786 | -0.62(-1.47%) |
Apr 16, 2015 | 42.09 | 42.28 | 42.05 | 42.25 | 9,482 | +0.03(+0.07%) |
Apr 15, 2015 | 42.21 | 42.39 | 42.15 | 42.22 | 20,852 | +0.26(+0.62%) |
Apr 14, 2015 | 42.00 | 42.08 | 41.77 | 41.96 | 22,418 | -0.12(-0.28%) |
Apr 13, 2015 | 41.73 | 42.15 | 41.73 | 42.07 | 23,978 | +0.28(+0.66%) |
Apr 10, 2015 | 41.90 | 41.92 | 41.78 | 41.80 | 6,131 | -0.13(-0.32%) |
Apr 09, 2015 | 41.67 | 41.95 | 41.66 | 41.93 | 5,021 | +0.23(+0.56%) |
Apr 08, 2015 | 41.60 | 41.76 | 41.56 | 41.70 | 16,624 | +0.15(+0.36%) |
Apr 07, 2015 | 41.65 | 41.80 | 41.54 | 41.54 | 29,309 | -0.19(-0.46%) |
Apr 06, 2015 | 41.33 | 41.91 | 41.26 | 41.74 | 11,767 | +0.10(+0.24%) |
Apr 02, 2015 | 41.40 | 41.64 | 41.64 | 41.64 | 15,257 | +0.28(+0.67%) |
Apr 01, 2015 | 41.18 | 41.50 | 41.18 | 41.36 | 3,187 | -0.16(-0.38%) |
Mar 31, 2015 | 41.51 | 41.59 | 41.23 | 41.52 | 46,696 | -0.13(-0.32%) |
Mar 30, 2015 | 41.23 | 41.75 | 41.23 | 41.65 | 23,201 | +0.55(+1.33%) |
Mar 27, 2015 | 41.13 | 41.18 | 40.99 | 41.11 | 37,197 | -0.13(-0.33%) |
Mar 26, 2015 | 41.04 | 41.28 | 40.99 | 41.24 | 11,328 | -0.03(-0.06%) |
Mar 25, 2015 | 41.86 | 41.86 | 41.27 | 41.27 | 53,398 | -0.55(-1.31%) |
Mar 24, 2015 | 42.06 | 42.06 | 41.76 | 41.81 | 2,846 | -0.26(-0.63%) |
Mar 23, 2015 | 42.13 | 42.37 | 42.08 | 42.08 | 14,173 | +0.07(+0.17%) |
Mar 20, 2015 | 41.85 | 42.11 | 41.73 | 42.01 | 14,876 | +0.39(+0.94%) |
Mar 19, 2015 | 41.95 | 41.95 | 41.51 | 41.61 | 9,440 | -0.27(-0.64%) |
Mar 18, 2015 | 41.56 | 42.09 | 41.44 | 41.88 | 9,133 | +0.11(+0.26%) |
Mar 17, 2015 | 41.80 | 41.81 | 41.56 | 41.77 | 5,258 | -0.05(-0.12%) |
Mar 16, 2015 | 41.36 | 41.88 | 41.36 | 41.82 | 14,677 | +0.58(+1.42%) |
Mar 13, 2015 | 41.40 | 41.41 | 41.02 | 41.24 | 14,890 | -0.32(-0.76%) |
Mar 12, 2015 | 40.90 | 41.56 | 40.90 | 41.56 | 6,866 | +0.81(+2.00%) |
Mar 11, 2015 | 40.55 | 40.87 | 40.55 | 40.74 | 14,660 | +0.29(+0.71%) |
Mar 10, 2015 | 41.10 | 41.19 | 40.45 | 40.45 | 39,274 | -0.98(-2.37%) |
Mar 09, 2015 | 41.40 | 41.51 | 41.36 | 41.43 | 20,299 | +0.14(+0.33%) |
Mar 06, 2015 | 41.36 | 41.86 | 41.29 | 41.30 | 14,645 | +0.01(+0.02%) |
Mar 05, 2015 | 41.22 | 41.32 | 41.15 | 41.29 | 11,256 | +0.28(+0.67%) |
Mar 04, 2015 | 41.17 | 41.37 | 41.00 | 41.01 | 4,068 | -0.36(-0.87%) |
Mar 03, 2015 | 41.45 | 41.48 | 41.36 | 41.37 | 6,955 | -0.13(-0.32%) |