Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.67 | 43.95 | 43.16 | 43.18 | 506,026 | -0.59(-1.34%) |
May 28, 2015 | 43.92 | 44.40 | 43.67 | 43.77 | 560,032 | -0.12(-0.27%) |
May 27, 2015 | 43.58 | 44.03 | 43.52 | 43.88 | 729,856 | +0.55(+1.28%) |
May 26, 2015 | 43.75 | 43.98 | 43.05 | 43.33 | 675,411 | -0.44(-0.99%) |
May 22, 2015 | 43.95 | 43.77 | 43.77 | 43.77 | 764,236 | -0.12(-0.27%) |
May 21, 2015 | 43.98 | 44.21 | 43.67 | 43.88 | 610,544 | +0.09(+0.21%) |
May 20, 2015 | 43.78 | 43.82 | 43.39 | 43.79 | 683,497 | -0.08(-0.17%) |
May 19, 2015 | 43.54 | 43.94 | 43.26 | 43.87 | 782,128 | +0.48(+1.10%) |
May 18, 2015 | 43.00 | 43.47 | 42.78 | 43.39 | 670,034 | +0.36(+0.84%) |
May 15, 2015 | 42.84 | 43.36 | 42.70 | 43.03 | 634,253 | +0.26(+0.61%) |
May 14, 2015 | 42.22 | 42.93 | 41.87 | 42.77 | 898,424 | +0.69(+1.63%) |
May 13, 2015 | 41.94 | 42.30 | 41.77 | 42.08 | 561,455 | +0.08(+0.20%) |
May 12, 2015 | 42.02 | 42.30 | 41.48 | 42.00 | 540,915 | -0.26(-0.61%) |
May 11, 2015 | 42.33 | 42.74 | 42.14 | 42.26 | 494,909 | -0.18(-0.43%) |
May 08, 2015 | 43.05 | 43.31 | 42.26 | 42.44 | 1,085,476 | -0.23(-0.53%) |
May 07, 2015 | 41.90 | 42.78 | 41.87 | 42.67 | 813,960 | +0.77(+1.84%) |
May 06, 2015 | 41.71 | 42.05 | 41.54 | 41.90 | 617,925 | +0.21(+0.50%) |
May 05, 2015 | 42.23 | 42.39 | 41.53 | 41.69 | 819,539 | -0.39(-0.92%) |
May 04, 2015 | 42.43 | 42.77 | 42.01 | 42.07 | 516,075 | -0.12(-0.29%) |
May 01, 2015 | 41.97 | 42.54 | 41.76 | 42.20 | 889,898 | +0.36(+0.86%) |
Apr 30, 2015 | 42.90 | 43.21 | 41.79 | 41.84 | 1,527,845 | -1.08(-2.51%) |
Apr 29, 2015 | 43.72 | 43.84 | 42.32 | 42.91 | 1,429,413 | -1.24(-2.82%) |
Apr 28, 2015 | 43.87 | 44.52 | 43.51 | 44.16 | 1,414,629 | +0.32(+0.72%) |
Apr 27, 2015 | 44.23 | 44.36 | 43.62 | 43.84 | 1,348,954 | -0.38(-0.85%) |
Apr 24, 2015 | 44.03 | 44.46 | 43.98 | 44.22 | 1,257,310 | +0.47(+1.07%) |
Apr 23, 2015 | 45.00 | 45.05 | 42.91 | 43.75 | 3,645,537 | +1.98(+4.74%) |
Apr 22, 2015 | 41.15 | 42.00 | 40.79 | 41.77 | 2,699,861 | +0.70(+1.71%) |
Apr 21, 2015 | 40.82 | 41.16 | 40.43 | 41.07 | 996,286 | +0.34(+0.84%) |
Apr 20, 2015 | 40.78 | 41.08 | 40.52 | 40.73 | 948,582 | +0.13(+0.31%) |
Apr 17, 2015 | 40.44 | 40.80 | 40.15 | 40.60 | 927,063 | -0.04(-0.10%) |
Apr 16, 2015 | 40.33 | 41.20 | 40.31 | 40.64 | 1,014,089 | +0.28(+0.68%) |
Apr 15, 2015 | 40.65 | 40.98 | 40.19 | 40.37 | 775,960 | -0.20(-0.49%) |
Apr 14, 2015 | 40.72 | 40.82 | 40.20 | 40.57 | 535,281 | -0.15(-0.37%) |
Apr 13, 2015 | 40.86 | 41.27 | 40.63 | 40.72 | 393,464 | -0.28(-0.67%) |
Apr 10, 2015 | 40.97 | 41.39 | 40.83 | 40.99 | 524,437 | +0.22(+0.53%) |
Apr 09, 2015 | 41.07 | 41.51 | 40.51 | 40.78 | 654,763 | -0.41(-0.99%) |
Apr 08, 2015 | 40.23 | 41.23 | 40.19 | 41.19 | 665,934 | +1.04(+2.60%) |
Apr 07, 2015 | 40.37 | 40.40 | 39.98 | 40.14 | 795,546 | -0.25(-0.62%) |
Apr 06, 2015 | 40.41 | 41.02 | 40.23 | 40.39 | 796,915 | -0.33(-0.82%) |
Apr 02, 2015 | 41.09 | 40.73 | 40.73 | 40.73 | 587,964 | -0.24(-0.59%) |
Apr 01, 2015 | 41.11 | 41.11 | 40.44 | 40.97 | 533,105 | -0.20(-0.49%) |
Mar 31, 2015 | 41.10 | 41.44 | 40.99 | 41.17 | 701,409 | -0.12(-0.28%) |
Mar 30, 2015 | 40.90 | 41.44 | 40.90 | 41.29 | 677,863 | +0.57(+1.39%) |
Mar 27, 2015 | 40.44 | 41.30 | 40.44 | 40.72 | 683,449 | +0.40(+0.99%) |
Mar 26, 2015 | 40.30 | 40.47 | 39.98 | 40.32 | 650,613 | -0.21(-0.51%) |
Mar 25, 2015 | 41.14 | 41.30 | 40.52 | 40.53 | 476,255 | -0.63(-1.54%) |
Mar 24, 2015 | 41.30 | 41.36 | 40.85 | 41.16 | 714,442 | -0.15(-0.36%) |
Mar 23, 2015 | 40.89 | 41.37 | 40.57 | 41.31 | 856,951 | +0.33(+0.79%) |
Mar 20, 2015 | 41.03 | 41.18 | 40.48 | 40.99 | 866,392 | +0.24(+0.59%) |
Mar 19, 2015 | 40.62 | 41.15 | 40.62 | 40.74 | 545,701 | +0.16(+0.39%) |
Mar 18, 2015 | 41.08 | 41.13 | 40.40 | 40.59 | 680,627 | -0.45(-1.10%) |
Mar 17, 2015 | 40.68 | 41.10 | 40.54 | 41.04 | 732,415 | +0.42(+1.03%) |
Mar 16, 2015 | 40.64 | 40.93 | 40.37 | 40.62 | 457,386 | +0.23(+0.58%) |
Mar 13, 2015 | 40.84 | 40.88 | 40.17 | 40.38 | 534,319 | -0.31(-0.76%) |
Mar 12, 2015 | 39.71 | 40.77 | 39.55 | 40.69 | 717,101 | +1.20(+3.04%) |
Mar 11, 2015 | 39.76 | 39.89 | 39.34 | 39.49 | 779,025 | -0.20(-0.50%) |
Mar 10, 2015 | 39.82 | 40.02 | 39.51 | 39.69 | 912,407 | -0.07(-0.17%) |
Mar 09, 2015 | 39.46 | 40.15 | 39.46 | 39.76 | 800,232 | +0.38(+0.95%) |
Mar 06, 2015 | 39.99 | 40.18 | 39.33 | 39.38 | 1,127,852 | -0.68(-1.71%) |
Mar 05, 2015 | 39.42 | 40.39 | 39.42 | 40.07 | 1,179,081 | -0.06(-0.15%) |
Mar 04, 2015 | 40.27 | 40.65 | 40.06 | 40.13 | 904,375 | -0.53(-1.29%) |
Mar 03, 2015 | 40.62 | 40.76 | 40.47 | 40.65 | 840,588 | +0.01(+0.02%) |