Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.22 | 43.56 | 43.01 | 43.01 | 175,693 | -0.14(-0.32%) |
May 28, 2015 | 43.33 | 43.33 | 42.71 | 43.15 | 129,877 | -0.31(-0.72%) |
May 27, 2015 | 43.28 | 43.62 | 42.88 | 43.46 | 92,935 | +0.14(+0.31%) |
May 26, 2015 | 43.82 | 43.96 | 43.16 | 43.33 | 65,009 | -0.96(-2.17%) |
May 22, 2015 | 44.14 | 44.29 | 44.29 | 44.29 | 20,100 | -0.26(-0.59%) |
May 21, 2015 | 43.79 | 44.76 | 43.79 | 44.55 | 50,926 | +1.06(+2.45%) |
May 20, 2015 | 43.39 | 43.68 | 42.99 | 43.49 | 100,278 | +0.23(+0.53%) |
May 19, 2015 | 44.06 | 44.06 | 42.94 | 43.26 | 148,451 | -1.22(-2.74%) |
May 18, 2015 | 44.33 | 44.49 | 43.94 | 44.48 | 45,309 | +0.00(+0.00%) |
May 15, 2015 | 44.21 | 44.75 | 43.79 | 44.48 | 131,171 | +0.01(+0.02%) |
May 14, 2015 | 45.30 | 45.39 | 44.42 | 44.47 | 88,473 | -0.60(-1.32%) |
May 13, 2015 | 45.36 | 45.40 | 44.76 | 45.06 | 105,999 | +0.04(+0.09%) |
May 12, 2015 | 44.43 | 45.19 | 44.25 | 45.02 | 120,692 | +0.51(+1.15%) |
May 11, 2015 | 45.27 | 45.27 | 44.34 | 44.51 | 73,403 | -0.77(-1.69%) |
May 08, 2015 | 44.44 | 45.33 | 43.89 | 45.27 | 102,129 | +1.11(+2.52%) |
May 07, 2015 | 45.35 | 45.35 | 43.92 | 44.16 | 99,932 | -1.31(-2.88%) |
May 06, 2015 | 46.07 | 46.33 | 45.16 | 45.47 | 150,830 | -0.14(-0.32%) |
May 05, 2015 | 46.15 | 46.73 | 45.56 | 45.62 | 98,049 | -0.13(-0.28%) |
May 04, 2015 | 46.03 | 46.23 | 45.40 | 45.74 | 93,692 | -0.15(-0.33%) |
May 01, 2015 | 45.96 | 46.22 | 45.48 | 45.90 | 134,378 | -0.19(-0.41%) |
Apr 30, 2015 | 45.54 | 46.46 | 45.05 | 46.08 | 108,066 | +0.71(+1.58%) |
Apr 29, 2015 | 44.12 | 45.60 | 43.96 | 45.37 | 176,204 | +1.02(+2.30%) |
Apr 28, 2015 | 44.18 | 44.49 | 43.89 | 44.35 | 135,011 | +0.03(+0.06%) |
Apr 27, 2015 | 44.14 | 44.72 | 44.12 | 44.32 | 97,337 | +0.42(+0.95%) |
Apr 24, 2015 | 44.42 | 44.45 | 43.73 | 43.91 | 110,822 | -0.67(-1.51%) |
Apr 23, 2015 | 44.02 | 44.85 | 43.90 | 44.58 | 121,805 | +0.85(+1.95%) |
Apr 22, 2015 | 43.45 | 43.98 | 43.16 | 43.73 | 180,576 | +0.46(+1.06%) |
Apr 21, 2015 | 44.54 | 44.59 | 43.01 | 43.27 | 121,041 | -1.11(-2.51%) |
Apr 20, 2015 | 44.25 | 45.04 | 44.20 | 44.38 | 128,230 | +0.14(+0.31%) |
Apr 17, 2015 | 45.18 | 45.18 | 43.88 | 44.25 | 379,291 | -0.73(-1.63%) |
Apr 16, 2015 | 45.82 | 45.82 | 44.55 | 44.98 | 212,462 | -0.58(-1.27%) |
Apr 15, 2015 | 44.03 | 45.70 | 43.73 | 45.56 | 169,431 | +1.94(+4.45%) |
Apr 14, 2015 | 42.91 | 43.79 | 42.91 | 43.62 | 112,723 | +0.98(+2.29%) |
Apr 13, 2015 | 43.33 | 43.35 | 42.60 | 42.64 | 63,410 | -0.49(-1.14%) |
Apr 10, 2015 | 43.32 | 43.34 | 42.82 | 43.13 | 163,934 | +0.02(+0.04%) |
Apr 09, 2015 | 42.08 | 43.22 | 42.02 | 43.11 | 93,695 | +1.29(+3.09%) |
Apr 08, 2015 | 42.20 | 42.33 | 41.63 | 41.82 | 114,519 | -0.26(-0.63%) |
Apr 07, 2015 | 42.01 | 42.71 | 41.87 | 42.08 | 128,483 | -0.07(-0.16%) |
Apr 06, 2015 | 40.93 | 42.39 | 40.93 | 42.15 | 154,915 | +1.48(+3.64%) |
Apr 02, 2015 | 40.03 | 40.67 | 40.67 | 40.67 | 157,397 | +0.36(+0.89%) |
Apr 01, 2015 | 40.14 | 40.65 | 40.11 | 40.32 | 118,329 | +0.32(+0.81%) |
Mar 31, 2015 | 39.85 | 40.26 | 39.69 | 39.99 | 127,320 | -0.15(-0.38%) |
Mar 30, 2015 | 39.83 | 40.32 | 39.75 | 40.15 | 60,873 | +0.43(+1.07%) |
Mar 27, 2015 | 39.83 | 39.86 | 39.24 | 39.72 | 78,924 | -0.24(-0.60%) |
Mar 26, 2015 | 40.48 | 40.74 | 39.88 | 39.96 | 55,557 | -0.02(-0.04%) |
Mar 25, 2015 | 39.69 | 40.34 | 39.56 | 39.97 | 319,908 | +0.66(+1.67%) |
Mar 24, 2015 | 39.44 | 39.52 | 39.01 | 39.32 | 59,261 | +0.00(+0.00%) |
Mar 23, 2015 | 39.32 | 40.03 | 39.32 | 39.32 | 74,995 | +0.00(+0.00%) |
Mar 20, 2015 | 39.10 | 39.46 | 38.92 | 39.32 | 52,922 | +0.83(+2.15%) |
Mar 19, 2015 | 38.46 | 38.86 | 38.29 | 38.49 | 65,844 | -0.64(-1.64%) |
Mar 18, 2015 | 37.71 | 39.32 | 37.42 | 39.13 | 127,466 | +1.19(+3.14%) |
Mar 17, 2015 | 37.89 | 38.11 | 37.64 | 37.94 | 118,868 | -0.27(-0.71%) |
Mar 16, 2015 | 37.78 | 38.27 | 37.40 | 38.21 | 119,130 | +0.11(+0.29%) |
Mar 13, 2015 | 38.41 | 38.44 | 37.82 | 38.10 | 252,559 | -0.69(-1.79%) |
Mar 12, 2015 | 39.21 | 39.33 | 38.73 | 38.79 | 58,433 | -0.30(-0.78%) |
Mar 11, 2015 | 38.96 | 39.24 | 38.62 | 39.10 | 100,483 | +0.13(+0.33%) |
Mar 10, 2015 | 39.07 | 39.57 | 38.94 | 38.97 | 183,243 | -0.76(-1.92%) |
Mar 09, 2015 | 40.17 | 40.49 | 39.71 | 39.73 | 155,712 | -0.58(-1.43%) |
Mar 06, 2015 | 40.83 | 41.20 | 40.21 | 40.31 | 233,898 | -0.94(-2.28%) |
Mar 05, 2015 | 41.06 | 41.30 | 40.74 | 41.25 | 179,329 | -0.08(-0.18%) |
Mar 04, 2015 | 41.28 | 41.43 | 40.65 | 41.32 | 186,705 | +0.05(+0.12%) |
Mar 03, 2015 | 41.07 | 41.56 | 40.87 | 41.27 | 127,602 | +0.24(+0.58%) |