Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.26 | 42.29 | 42.20 | 42.24 | 596,981 | +0.09(+0.21%) |
May 28, 2015 | 42.10 | 42.18 | 42.09 | 42.15 | 578,027 | +0.02(+0.06%) |
May 27, 2015 | 42.11 | 42.13 | 42.05 | 42.13 | 580,022 | +0.02(+0.04%) |
May 26, 2015 | 42.04 | 42.12 | 42.02 | 42.11 | 447,448 | +0.12(+0.28%) |
May 22, 2015 | 42.02 | 41.99 | 41.99 | 41.99 | 1,075,421 | +0.02(+0.04%) |
May 21, 2015 | 41.96 | 42.04 | 41.93 | 41.98 | 517,836 | -0.01(-0.02%) |
May 20, 2015 | 42.03 | 42.03 | 41.94 | 41.98 | 666,375 | -0.05(-0.11%) |
May 19, 2015 | 41.93 | 42.04 | 41.93 | 42.03 | 477,507 | +0.09(+0.21%) |
May 18, 2015 | 41.99 | 42.05 | 41.93 | 41.94 | 519,869 | -0.07(-0.17%) |
May 15, 2015 | 41.92 | 42.02 | 41.88 | 42.02 | 449,464 | +0.24(+0.57%) |
May 14, 2015 | 41.78 | 41.82 | 41.71 | 41.78 | 656,632 | +0.00(+0.00%) |
May 13, 2015 | 41.95 | 41.95 | 41.75 | 41.78 | 426,069 | -0.06(-0.15%) |
May 12, 2015 | 41.87 | 41.88 | 41.80 | 41.84 | 783,783 | -0.19(-0.45%) |
May 11, 2015 | 42.11 | 42.11 | 41.96 | 42.03 | 921,029 | -0.12(-0.28%) |
May 08, 2015 | 42.12 | 42.16 | 42.09 | 42.15 | 1,039,574 | +0.09(+0.21%) |
May 07, 2015 | 41.95 | 42.06 | 41.93 | 42.06 | 609,007 | +0.11(+0.27%) |
May 06, 2015 | 42.07 | 42.10 | 41.92 | 41.95 | 815,207 | -0.23(-0.55%) |
May 05, 2015 | 42.25 | 42.33 | 42.08 | 42.18 | 881,036 | -0.15(-0.36%) |
May 04, 2015 | 42.47 | 42.47 | 42.30 | 42.33 | 1,364,722 | -0.13(-0.30%) |
May 01, 2015 | 42.50 | 42.53 | 42.40 | 42.46 | 923,293 | +0.00(+0.00%) |
Apr 30, 2015 | 42.48 | 42.56 | 42.36 | 42.46 | 846,040 | -0.06(-0.13%) |
Apr 29, 2015 | 42.73 | 42.73 | 42.41 | 42.52 | 1,884,219 | -0.33(-0.78%) |
Apr 28, 2015 | 42.86 | 42.88 | 42.80 | 42.85 | 613,632 | -0.04(-0.09%) |
Apr 27, 2015 | 42.88 | 42.89 | 42.83 | 42.89 | 476,524 | -0.03(-0.07%) |
Apr 24, 2015 | 42.79 | 42.92 | 42.77 | 42.92 | 468,401 | +0.15(+0.35%) |
Apr 23, 2015 | 42.79 | 42.79 | 42.75 | 42.77 | 483,440 | -0.02(-0.06%) |
Apr 22, 2015 | 42.85 | 42.85 | 42.77 | 42.79 | 483,953 | -0.08(-0.19%) |
Apr 21, 2015 | 42.94 | 42.98 | 42.83 | 42.87 | 2,299,586 | -0.07(-0.17%) |
Apr 20, 2015 | 43.02 | 43.02 | 42.89 | 42.94 | 621,513 | -0.06(-0.13%) |
Apr 17, 2015 | 42.95 | 43.01 | 42.87 | 43.00 | 2,245,865 | +0.02(+0.04%) |
Apr 16, 2015 | 43.03 | 43.05 | 42.98 | 42.98 | 2,044,094 | -0.07(-0.17%) |
Apr 15, 2015 | 43.04 | 43.07 | 43.01 | 43.06 | 440,171 | +0.03(+0.07%) |
Apr 14, 2015 | 42.99 | 43.02 | 42.99 | 43.02 | 1,147,763 | +0.04(+0.09%) |
Apr 13, 2015 | 42.98 | 42.98 | 42.92 | 42.98 | 502,651 | +0.02(+0.04%) |
Apr 10, 2015 | 42.92 | 42.98 | 42.90 | 42.97 | 406,075 | +0.04(+0.09%) |
Apr 09, 2015 | 42.98 | 42.98 | 42.90 | 42.93 | 579,574 | -0.02(-0.04%) |
Apr 08, 2015 | 42.95 | 42.99 | 42.90 | 42.94 | 1,626,296 | +0.06(+0.13%) |
Apr 07, 2015 | 42.88 | 42.91 | 42.83 | 42.89 | 499,686 | -0.03(-0.07%) |
Apr 06, 2015 | 42.91 | 42.94 | 42.87 | 42.92 | 487,564 | +0.09(+0.20%) |
Apr 02, 2015 | 42.95 | 42.83 | 42.83 | 42.83 | 1,549,101 | -0.08(-0.19%) |
Apr 01, 2015 | 42.95 | 42.98 | 42.88 | 42.91 | 3,691,842 | +0.01(+0.03%) |
Mar 31, 2015 | 42.81 | 42.92 | 42.79 | 42.90 | 1,069,721 | +0.10(+0.22%) |
Mar 30, 2015 | 42.84 | 42.84 | 42.76 | 42.80 | 660,899 | +0.02(+0.06%) |
Mar 27, 2015 | 42.79 | 42.85 | 42.73 | 42.78 | 666,501 | -0.02(-0.06%) |
Mar 26, 2015 | 42.79 | 42.83 | 42.75 | 42.80 | 663,306 | -0.03(-0.07%) |
Mar 25, 2015 | 42.87 | 42.87 | 42.80 | 42.84 | 466,495 | -0.02(-0.04%) |
Mar 24, 2015 | 42.88 | 42.88 | 42.80 | 42.85 | 992,304 | -0.02(-0.04%) |
Mar 23, 2015 | 42.92 | 42.98 | 42.84 | 42.87 | 1,785,621 | -0.02(-0.04%) |
Mar 20, 2015 | 42.86 | 42.92 | 42.84 | 42.88 | 662,445 | +0.04(+0.09%) |
Mar 19, 2015 | 42.83 | 42.88 | 42.77 | 42.84 | 1,394,381 | +0.10(+0.22%) |
Mar 18, 2015 | 42.61 | 42.75 | 42.58 | 42.75 | 926,572 | +0.20(+0.47%) |
Mar 17, 2015 | 42.65 | 42.65 | 42.51 | 42.55 | 985,111 | -0.06(-0.13%) |
Mar 16, 2015 | 42.82 | 42.83 | 42.51 | 42.61 | 12,541,092 | -0.14(-0.33%) |
Mar 13, 2015 | 42.77 | 42.80 | 42.75 | 42.75 | 437,276 | -0.01(-0.02%) |
Mar 12, 2015 | 42.77 | 42.82 | 42.72 | 42.76 | 670,329 | +0.00(+0.00%) |
Mar 11, 2015 | 42.71 | 42.77 | 42.65 | 42.76 | 659,182 | +0.06(+0.15%) |
Mar 10, 2015 | 42.58 | 42.71 | 42.58 | 42.69 | 536,266 | +0.15(+0.35%) |
Mar 09, 2015 | 42.50 | 42.54 | 42.48 | 42.54 | 661,123 | +0.08(+0.19%) |
Mar 06, 2015 | 42.56 | 42.56 | 42.39 | 42.46 | 955,731 | -0.10(-0.22%) |
Mar 05, 2015 | 42.53 | 42.56 | 42.48 | 42.56 | 850,113 | +0.06(+0.13%) |
Mar 04, 2015 | 42.46 | 42.50 | 42.46 | 42.50 | 744,557 | +0.00(+0.00%) |
Mar 03, 2015 | 42.57 | 42.57 | 42.46 | 42.50 | 1,342,320 | -0.09(-0.20%) |