Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.34 | 42.88 | 42.06 | 42.73 | 292,188 | +0.03(+0.07%) |
May 28, 2015 | 43.00 | 43.15 | 42.17 | 42.70 | 160,914 | -0.36(-0.84%) |
May 27, 2015 | 42.50 | 43.20 | 42.33 | 43.06 | 227,183 | +0.56(+1.32%) |
May 26, 2015 | 43.79 | 43.79 | 42.18 | 42.50 | 231,924 | -1.46(-3.32%) |
May 25, 2015 | 44.01 | 44.22 | 43.63 | 43.96 | 42,505 | -0.04(-0.09%) |
May 22, 2015 | 44.10 | 44.32 | 43.78 | 44.00 | 129,160 | -0.11(-0.25%) |
May 21, 2015 | 44.18 | 44.45 | 43.81 | 44.11 | 113,709 | +0.12(+0.27%) |
May 20, 2015 | 44.78 | 44.93 | 43.92 | 43.99 | 180,018 | -0.66(-1.48%) |
May 19, 2015 | 44.92 | 44.95 | 44.02 | 44.65 | 143,992 | -0.24(-0.53%) |
May 15, 2015 | 44.89 | 44.89 | 44.89 | 0 | +0.29(+0.65%) | |
May 14, 2015 | 44.87 | 45.08 | 44.35 | 44.60 | 146,095 | -0.15(-0.34%) |
May 13, 2015 | 44.63 | 44.96 | 43.64 | 44.75 | 325,656 | +0.09(+0.20%) |
May 12, 2015 | 44.03 | 45.50 | 44.03 | 44.66 | 322,241 | +1.08(+2.48%) |
May 11, 2015 | 43.73 | 44.10 | 43.33 | 43.58 | 124,083 | -0.17(-0.39%) |
May 08, 2015 | 43.85 | 44.05 | 43.54 | 43.75 | 158,594 | +0.13(+0.30%) |
May 07, 2015 | 43.50 | 43.82 | 42.97 | 43.62 | 184,132 | +0.40(+0.93%) |
May 06, 2015 | 43.57 | 43.57 | 42.23 | 43.22 | 234,979 | -0.19(-0.44%) |
May 05, 2015 | 43.51 | 43.74 | 42.99 | 43.41 | 363,381 | -0.09(-0.21%) |
May 04, 2015 | 43.01 | 43.78 | 43.00 | 43.50 | 197,701 | +0.38(+0.88%) |
May 01, 2015 | 42.97 | 43.31 | 42.78 | 43.12 | 287,216 | +0.12(+0.28%) |
Apr 30, 2015 | 43.14 | 43.16 | 42.57 | 43.00 | 192,885 | -0.15(-0.35%) |
Apr 29, 2015 | 43.43 | 43.55 | 43.43 | 43.15 | 344,357 | -0.23(-0.53%) |
Apr 28, 2015 | 43.25 | 43.42 | 43.04 | 43.38 | 156,084 | +0.13(+0.30%) |
Apr 27, 2015 | 43.38 | 43.59 | 43.23 | 43.25 | 119,413 | -0.07(-0.16%) |
Apr 24, 2015 | 43.19 | 43.65 | 43.15 | 43.32 | 126,206 | -0.05(-0.12%) |
Apr 23, 2015 | 43.28 | 43.65 | 42.81 | 43.37 | 200,239 | +0.09(+0.21%) |
Apr 22, 2015 | 43.10 | 43.50 | 42.98 | 43.28 | 139,280 | +0.32(+0.74%) |
Apr 21, 2015 | 43.85 | 43.85 | 42.57 | 42.96 | 313,363 | -0.66(-1.51%) |
Apr 20, 2015 | 43.19 | 43.85 | 43.02 | 43.62 | 341,395 | +0.42(+0.97%) |
Apr 17, 2015 | 43.26 | 43.49 | 42.77 | 43.20 | 305,895 | -0.31(-0.71%) |
Apr 16, 2015 | 43.70 | 43.97 | 43.27 | 43.51 | 356,862 | -0.27(-0.62%) |
Apr 15, 2015 | 43.74 | 43.87 | 43.31 | 43.78 | 310,699 | +0.23(+0.53%) |
Apr 14, 2015 | 43.05 | 43.70 | 43.00 | 43.55 | 190,741 | +0.48(+1.11%) |
Apr 13, 2015 | 43.25 | 43.34 | 42.92 | 43.07 | 307,502 | -0.18(-0.42%) |
Apr 10, 2015 | 43.41 | 43.74 | 43.09 | 43.25 | 171,602 | -0.15(-0.35%) |
Apr 09, 2015 | 43.27 | 44.00 | 43.00 | 43.40 | 251,419 | +0.13(+0.30%) |
Apr 08, 2015 | 43.61 | 43.61 | 42.95 | 43.27 | 231,648 | -0.16(-0.37%) |
Apr 07, 2015 | 43.53 | 44.19 | 43.27 | 43.43 | 234,627 | +0.00(+0.00%) |
Apr 06, 2015 | 43.00 | 43.61 | 42.65 | 43.43 | 209,743 | +0.43(+1.00%) |
Apr 02, 2015 | 43.00 | 43.00 | 43.00 | 0 | +0.20(+0.47%) | |
Apr 01, 2015 | 41.95 | 42.99 | 41.90 | 42.80 | 296,321 | +0.88(+2.10%) |
Mar 31, 2015 | 41.53 | 42.24 | 41.41 | 41.92 | 369,940 | -0.33(-0.78%) |
Mar 30, 2015 | 42.08 | 42.78 | 42.01 | 42.25 | 339,317 | +0.56(+1.34%) |
Mar 27, 2015 | 41.64 | 42.00 | 41.44 | 41.69 | 222,479 | -0.26(-0.62%) |
Mar 26, 2015 | 41.64 | 42.32 | 41.26 | 41.95 | 337,442 | +0.30(+0.72%) |
Mar 25, 2015 | 41.14 | 41.75 | 40.92 | 41.65 | 307,543 | +0.62(+1.51%) |
Mar 24, 2015 | 41.20 | 41.38 | 40.68 | 41.03 | 228,150 | -0.17(-0.41%) |
Mar 23, 2015 | 40.95 | 41.58 | 40.68 | 41.20 | 170,275 | +0.12(+0.29%) |
Mar 20, 2015 | 41.25 | 41.90 | 40.87 | 41.08 | 196,544 | +0.12(+0.29%) |
Mar 19, 2015 | 40.05 | 41.13 | 40.05 | 40.96 | 433,806 | +1.08(+2.71%) |
Mar 18, 2015 | 38.91 | 40.06 | 38.86 | 39.88 | 652,059 | +1.94(+5.11%) |
Mar 17, 2015 | 37.50 | 38.15 | 37.50 | 37.94 | 149,122 | +0.12(+0.32%) |
Mar 16, 2015 | 37.92 | 38.01 | 37.65 | 37.82 | 244,161 | -0.04(-0.11%) |
Mar 13, 2015 | 38.04 | 38.04 | 37.62 | 37.86 | 86,188 | -0.20(-0.53%) |
Mar 12, 2015 | 37.99 | 38.17 | 37.71 | 38.06 | 91,721 | +0.20(+0.53%) |
Mar 11, 2015 | 37.48 | 37.93 | 37.25 | 37.86 | 100,573 | +0.52(+1.39%) |
Mar 10, 2015 | 37.95 | 38.04 | 37.22 | 37.34 | 273,117 | -0.79(-2.07%) |
Mar 09, 2015 | 37.60 | 38.15 | 37.56 | 38.13 | 171,521 | +0.52(+1.38%) |
Mar 06, 2015 | 37.88 | 37.88 | 37.38 | 37.61 | 191,607 | -0.22(-0.58%) |
Mar 05, 2015 | 38.01 | 38.14 | 37.73 | 37.83 | 146,839 | -0.17(-0.45%) |
Mar 04, 2015 | 38.02 | 37.77 | 38.00 | 101,090 | -0.02(-0.05%) | |
Mar 03, 2015 | 38.50 | 38.73 | 37.89 | 38.02 | 152,352 | -0.42(-1.09%) |