Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.17 | 41.17 | 41.16 | 41.16 | 174,851 | -0.01(-0.02%) |
May 28, 2015 | 41.15 | 41.17 | 41.15 | 41.17 | 160,768 | +0.00(+0.00%) |
May 27, 2015 | 41.17 | 41.19 | 41.16 | 41.17 | 2,489,616 | -0.01(-0.02%) |
May 26, 2015 | 41.19 | 41.20 | 41.16 | 41.18 | 356,485 | -0.01(-0.02%) |
May 22, 2015 | 41.20 | 41.19 | 41.19 | 41.19 | 441,760 | +0.00(+0.00%) |
May 21, 2015 | 41.16 | 41.19 | 41.16 | 41.19 | 351,982 | +0.01(+0.02%) |
May 20, 2015 | 41.16 | 41.19 | 41.15 | 41.18 | 639,923 | -0.01(-0.02%) |
May 19, 2015 | 41.17 | 41.19 | 41.15 | 41.19 | 1,031,561 | +0.03(+0.08%) |
May 18, 2015 | 41.17 | 41.17 | 41.15 | 41.15 | 583,348 | -0.01(-0.02%) |
May 15, 2015 | 41.16 | 41.17 | 41.16 | 41.16 | 225,684 | +0.01(+0.02%) |
May 14, 2015 | 41.16 | 41.17 | 41.15 | 41.15 | 285,630 | -0.01(-0.02%) |
May 13, 2015 | 41.15 | 41.18 | 41.14 | 41.16 | 691,862 | +0.00(+0.00%) |
May 12, 2015 | 41.15 | 41.16 | 41.15 | 41.16 | 423,938 | +0.00(+0.00%) |
May 11, 2015 | 41.16 | 41.17 | 41.13 | 41.16 | 338,116 | +0.01(+0.02%) |
May 08, 2015 | 41.14 | 41.16 | 41.14 | 41.15 | 181,377 | +0.02(+0.04%) |
May 07, 2015 | 41.14 | 41.16 | 41.12 | 41.14 | 430,487 | +0.00(+0.00%) |
May 06, 2015 | 41.13 | 41.15 | 41.13 | 41.14 | 254,368 | +0.01(+0.02%) |
May 05, 2015 | 41.17 | 41.17 | 41.12 | 41.13 | 1,298,080 | -0.02(-0.04%) |
May 04, 2015 | 41.16 | 41.16 | 41.13 | 41.15 | 500,008 | -0.01(-0.02%) |
May 01, 2015 | 41.13 | 41.18 | 41.13 | 41.15 | 403,088 | -0.01(-0.02%) |
Apr 30, 2015 | 41.14 | 41.18 | 41.13 | 41.16 | 524,915 | -0.01(-0.02%) |
Apr 29, 2015 | 41.15 | 41.17 | 41.12 | 41.17 | 225,629 | +0.01(+0.02%) |
Apr 28, 2015 | 41.13 | 41.17 | 41.13 | 41.16 | 855,684 | +0.02(+0.04%) |
Apr 27, 2015 | 41.11 | 41.16 | 41.11 | 41.15 | 368,625 | -0.01(-0.02%) |
Apr 24, 2015 | 41.13 | 41.15 | 41.12 | 41.15 | 294,954 | +0.04(+0.10%) |
Apr 23, 2015 | 41.13 | 41.15 | 41.11 | 41.11 | 4,061,785 | -0.02(-0.06%) |
Apr 22, 2015 | 41.12 | 41.15 | 41.12 | 41.14 | 434,457 | +0.01(+0.02%) |
Apr 21, 2015 | 41.14 | 41.15 | 41.11 | 41.13 | 2,348,646 | +0.01(+0.02%) |
Apr 20, 2015 | 41.13 | 41.16 | 41.11 | 41.12 | 324,653 | -0.03(-0.08%) |
Apr 17, 2015 | 41.12 | 41.16 | 41.12 | 41.15 | 223,505 | +0.02(+0.06%) |
Apr 16, 2015 | 41.12 | 41.15 | 41.11 | 41.13 | 321,351 | -0.01(-0.02%) |
Apr 15, 2015 | 41.14 | 41.15 | 41.11 | 41.14 | 1,102,027 | +0.00(+0.00%) |
Apr 14, 2015 | 41.12 | 41.15 | 41.11 | 41.14 | 432,975 | +0.01(+0.02%) |
Apr 13, 2015 | 41.12 | 41.14 | 41.11 | 41.13 | 519,827 | +0.00(+0.00%) |
Apr 10, 2015 | 41.14 | 41.15 | 41.12 | 41.13 | 262,313 | -0.01(-0.02%) |
Apr 09, 2015 | 41.11 | 41.15 | 41.11 | 41.14 | 476,131 | +0.00(+0.00%) |
Apr 08, 2015 | 41.14 | 41.15 | 41.11 | 41.14 | 3,107,331 | -0.01(-0.02%) |
Apr 07, 2015 | 41.13 | 41.15 | 41.11 | 41.15 | 193,392 | +0.02(+0.06%) |
Apr 06, 2015 | 41.12 | 41.14 | 41.11 | 41.12 | 306,797 | -0.04(-0.09%) |
Apr 02, 2015 | 41.11 | 41.16 | 41.16 | 41.16 | 299,062 | +0.02(+0.05%) |
Apr 01, 2015 | 41.12 | 41.15 | 41.11 | 41.14 | 413,729 | +0.01(+0.02%) |
Mar 31, 2015 | 41.15 | 41.15 | 41.13 | 41.13 | 614,939 | +0.00(+0.00%) |
Mar 30, 2015 | 41.14 | 41.15 | 41.12 | 41.13 | 409,223 | +0.00(+0.00%) |
Mar 27, 2015 | 41.13 | 41.15 | 41.11 | 41.13 | 712,735 | +0.02(+0.06%) |
Mar 26, 2015 | 41.13 | 41.15 | 41.11 | 41.11 | 608,495 | -0.01(-0.02%) |
Mar 25, 2015 | 41.15 | 41.17 | 41.11 | 41.11 | 1,006,095 | -0.02(-0.06%) |
Mar 24, 2015 | 41.12 | 41.15 | 41.12 | 41.14 | 632,744 | +0.01(+0.02%) |
Mar 23, 2015 | 41.16 | 41.16 | 41.13 | 41.13 | 519,403 | -0.02(-0.04%) |
Mar 20, 2015 | 41.16 | 41.16 | 41.15 | 41.15 | 251,744 | -0.01(-0.02%) |
Mar 19, 2015 | 41.15 | 41.16 | 41.14 | 41.15 | 236,051 | +0.00(+0.00%) |
Mar 18, 2015 | 41.15 | 41.16 | 41.14 | 41.15 | 1,055,986 | +0.00(+0.00%) |
Mar 17, 2015 | 41.16 | 41.16 | 41.14 | 41.15 | 306,873 | -0.01(-0.02%) |
Mar 16, 2015 | 41.15 | 41.17 | 41.14 | 41.16 | 198,679 | +0.00(+0.00%) |
Mar 13, 2015 | 41.13 | 41.17 | 41.13 | 41.16 | 193,787 | +0.00(+0.00%) |
Mar 12, 2015 | 41.14 | 41.17 | 41.14 | 41.16 | 591,337 | +0.01(+0.02%) |
Mar 11, 2015 | 41.16 | 41.16 | 41.12 | 41.15 | 441,279 | +0.00(+0.00%) |
Mar 10, 2015 | 41.16 | 41.17 | 41.13 | 41.15 | 496,905 | -0.01(-0.02%) |
Mar 09, 2015 | 41.17 | 41.17 | 41.14 | 41.16 | 205,158 | +0.00(+0.00%) |
Mar 06, 2015 | 41.14 | 41.16 | 41.14 | 41.16 | 387,535 | +0.00(+0.00%) |
Mar 05, 2015 | 41.11 | 41.17 | 41.11 | 41.16 | 1,036,880 | +0.06(+0.14%) |
Mar 04, 2015 | 41.08 | 41.11 | 41.09 | 41.11 | 711,392 | +0.02(+0.04%) |
Mar 03, 2015 | 41.11 | 41.13 | 41.09 | 41.09 | 819,501 | -0.01(-0.02%) |