Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.72 | 42.84 | 42.49 | 42.65 | 739,289 | -0.13(-0.30%) |
May 28, 2015 | 42.61 | 42.82 | 42.48 | 42.78 | 686,668 | +0.13(+0.30%) |
May 27, 2015 | 42.49 | 42.69 | 42.41 | 42.65 | 410,021 | +0.23(+0.54%) |
May 26, 2015 | 42.68 | 42.68 | 42.20 | 42.42 | 932,471 | -0.30(-0.70%) |
May 22, 2015 | 42.78 | 42.72 | 42.72 | 42.72 | 453,322 | -0.09(-0.21%) |
May 21, 2015 | 42.88 | 42.99 | 42.66 | 42.81 | 510,879 | -0.05(-0.12%) |
May 20, 2015 | 42.83 | 43.12 | 42.71 | 42.86 | 536,577 | +0.07(+0.17%) |
May 19, 2015 | 42.58 | 42.88 | 42.42 | 42.79 | 610,534 | +0.07(+0.17%) |
May 18, 2015 | 42.41 | 42.77 | 42.35 | 42.72 | 628,405 | +0.18(+0.43%) |
May 15, 2015 | 42.10 | 42.62 | 42.07 | 42.53 | 634,985 | +0.50(+1.19%) |
May 14, 2015 | 41.65 | 42.09 | 41.65 | 42.03 | 629,717 | +0.49(+1.17%) |
May 13, 2015 | 42.05 | 42.18 | 41.40 | 41.55 | 594,691 | -0.36(-0.87%) |
May 12, 2015 | 41.88 | 41.97 | 41.53 | 41.91 | 773,654 | -0.08(-0.20%) |
May 11, 2015 | 42.19 | 42.55 | 41.95 | 42.00 | 415,443 | -0.27(-0.63%) |
May 08, 2015 | 42.34 | 42.65 | 42.06 | 42.26 | 483,972 | +0.31(+0.73%) |
May 07, 2015 | 41.87 | 42.22 | 41.85 | 41.96 | 512,505 | +0.18(+0.44%) |
May 06, 2015 | 41.96 | 42.20 | 41.40 | 41.77 | 694,207 | -0.24(-0.56%) |
May 05, 2015 | 42.96 | 42.96 | 41.96 | 42.01 | 432,852 | -0.98(-2.29%) |
May 04, 2015 | 42.71 | 43.32 | 42.69 | 42.99 | 358,142 | +0.29(+0.68%) |
May 01, 2015 | 42.53 | 42.75 | 42.23 | 42.70 | 938,050 | +0.22(+0.52%) |
Apr 30, 2015 | 42.96 | 42.96 | 42.23 | 42.48 | 348,493 | -0.58(-1.35%) |
Apr 29, 2015 | 42.99 | 43.17 | 42.75 | 43.06 | 438,133 | -0.16(-0.37%) |
Apr 28, 2015 | 42.85 | 43.23 | 42.63 | 43.22 | 401,830 | +0.32(+0.74%) |
Apr 27, 2015 | 43.58 | 43.58 | 42.78 | 42.91 | 436,065 | -0.55(-1.26%) |
Apr 24, 2015 | 43.06 | 43.70 | 42.89 | 43.45 | 485,216 | +0.41(+0.96%) |
Apr 23, 2015 | 42.73 | 43.20 | 42.73 | 43.04 | 320,345 | +0.27(+0.64%) |
Apr 22, 2015 | 42.77 | 42.88 | 42.50 | 42.77 | 330,710 | +0.10(+0.24%) |
Apr 21, 2015 | 43.14 | 43.35 | 42.57 | 42.67 | 368,035 | -0.40(-0.92%) |
Apr 20, 2015 | 42.60 | 43.38 | 42.60 | 43.06 | 363,703 | +0.62(+1.47%) |
Apr 17, 2015 | 42.46 | 42.78 | 42.32 | 42.44 | 442,436 | -0.18(-0.41%) |
Apr 16, 2015 | 42.82 | 42.82 | 42.25 | 42.62 | 529,281 | -0.24(-0.55%) |
Apr 15, 2015 | 42.86 | 43.20 | 42.83 | 42.85 | 363,708 | +0.09(+0.21%) |
Apr 14, 2015 | 42.61 | 42.89 | 42.55 | 42.76 | 336,687 | +0.22(+0.53%) |
Apr 13, 2015 | 42.96 | 42.97 | 42.52 | 42.54 | 195,459 | -0.46(-1.07%) |
Apr 10, 2015 | 42.73 | 43.13 | 42.65 | 43.00 | 268,066 | +0.34(+0.80%) |
Apr 09, 2015 | 42.83 | 42.83 | 42.41 | 42.66 | 371,345 | -0.17(-0.39%) |
Apr 08, 2015 | 43.04 | 43.04 | 42.64 | 42.83 | 288,074 | -0.15(-0.36%) |
Apr 07, 2015 | 43.46 | 43.46 | 42.97 | 42.98 | 221,704 | -0.50(-1.14%) |
Apr 06, 2015 | 43.00 | 43.70 | 43.00 | 43.48 | 267,596 | +0.56(+1.31%) |
Apr 02, 2015 | 42.73 | 42.91 | 42.91 | 42.91 | 303,522 | +0.14(+0.33%) |
Apr 01, 2015 | 42.71 | 42.86 | 42.16 | 42.77 | 410,288 | +0.02(+0.05%) |
Mar 31, 2015 | 42.60 | 42.99 | 42.48 | 42.75 | 449,808 | -0.02(-0.04%) |
Mar 30, 2015 | 42.41 | 42.89 | 42.21 | 42.77 | 607,893 | +0.56(+1.32%) |
Mar 27, 2015 | 42.00 | 42.41 | 41.95 | 42.21 | 180,748 | +0.28(+0.67%) |
Mar 26, 2015 | 42.19 | 42.42 | 41.89 | 41.93 | 317,500 | -0.34(-0.80%) |
Mar 25, 2015 | 42.87 | 43.06 | 42.27 | 42.27 | 383,857 | -0.50(-1.17%) |
Mar 24, 2015 | 43.24 | 43.40 | 42.67 | 42.77 | 471,333 | -0.48(-1.11%) |
Mar 23, 2015 | 43.21 | 43.40 | 43.18 | 43.24 | 598,472 | +0.02(+0.04%) |
Mar 20, 2015 | 43.04 | 43.28 | 42.78 | 43.23 | 311,032 | +0.43(+1.00%) |
Mar 19, 2015 | 43.05 | 43.49 | 42.72 | 42.80 | 311,997 | -0.46(-1.07%) |
Mar 18, 2015 | 42.11 | 43.46 | 42.00 | 43.26 | 667,134 | +1.16(+2.76%) |
Mar 17, 2015 | 42.07 | 42.31 | 41.95 | 42.10 | 422,122 | -0.03(-0.07%) |
Mar 16, 2015 | 41.69 | 42.43 | 41.69 | 42.13 | 589,810 | +0.68(+1.64%) |
Mar 13, 2015 | 41.81 | 41.81 | 41.09 | 41.45 | 584,125 | -0.44(-1.05%) |
Mar 12, 2015 | 41.15 | 42.03 | 41.15 | 41.89 | 483,690 | +0.79(+1.91%) |
Mar 11, 2015 | 41.42 | 41.53 | 41.01 | 41.10 | 276,492 | -0.25(-0.60%) |
Mar 10, 2015 | 41.30 | 41.78 | 41.21 | 41.35 | 318,975 | -0.06(-0.14%) |
Mar 09, 2015 | 41.44 | 41.62 | 41.34 | 41.41 | 585,970 | +0.06(+0.16%) |
Mar 06, 2015 | 42.23 | 42.23 | 41.20 | 41.34 | 987,024 | -1.24(-2.91%) |
Mar 05, 2015 | 42.36 | 42.77 | 42.36 | 42.58 | 258,356 | +0.31(+0.74%) |
Mar 04, 2015 | 42.39 | 42.57 | 42.15 | 42.27 | 468,432 | -0.30(-0.70%) |
Mar 03, 2015 | 42.15 | 42.57 | 42.01 | 42.57 | 673,530 | +0.32(+0.76%) |