Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.98 | 42.99 | 42.32 | 42.42 | 1,190,865 | -0.66(-1.53%) |
May 28, 2015 | 43.11 | 43.16 | 42.67 | 43.08 | 908,503 | -0.22(-0.50%) |
May 27, 2015 | 43.10 | 43.46 | 42.96 | 43.29 | 730,692 | +0.31(+0.72%) |
May 26, 2015 | 43.03 | 43.06 | 42.63 | 42.98 | 940,569 | -0.33(-0.77%) |
May 22, 2015 | 43.43 | 43.32 | 43.32 | 43.32 | 750,284 | -0.06(-0.13%) |
May 21, 2015 | 42.81 | 43.54 | 42.81 | 43.38 | 1,088,648 | +0.65(+1.52%) |
May 20, 2015 | 42.72 | 42.88 | 42.36 | 42.72 | 982,477 | -0.01(-0.02%) |
May 19, 2015 | 42.55 | 42.77 | 42.05 | 42.73 | 1,160,955 | +0.14(+0.33%) |
May 18, 2015 | 42.60 | 42.77 | 42.17 | 42.59 | 963,576 | -0.13(-0.29%) |
May 15, 2015 | 43.24 | 43.24 | 42.37 | 42.72 | 1,616,007 | -0.67(-1.54%) |
May 14, 2015 | 43.14 | 43.58 | 42.86 | 43.38 | 684,799 | +0.43(+0.99%) |
May 13, 2015 | 42.62 | 43.19 | 42.52 | 42.96 | 850,777 | +0.46(+1.08%) |
May 12, 2015 | 42.62 | 42.81 | 42.32 | 42.50 | 779,096 | -0.24(-0.57%) |
May 11, 2015 | 42.50 | 42.89 | 42.45 | 42.74 | 1,130,384 | +0.27(+0.65%) |
May 08, 2015 | 42.76 | 42.84 | 42.39 | 42.47 | 1,688,642 | +0.06(+0.14%) |
May 07, 2015 | 42.52 | 42.52 | 41.94 | 42.41 | 1,458,719 | -0.28(-0.66%) |
May 06, 2015 | 42.87 | 42.88 | 42.38 | 42.69 | 884,840 | +0.13(+0.31%) |
May 05, 2015 | 42.87 | 43.31 | 42.42 | 42.56 | 1,112,911 | -0.40(-0.93%) |
May 04, 2015 | 43.04 | 43.24 | 42.82 | 42.96 | 1,054,147 | -0.17(-0.41%) |
May 01, 2015 | 43.25 | 43.68 | 42.78 | 43.13 | 1,471,879 | +0.21(+0.49%) |
Apr 30, 2015 | 42.92 | 43.25 | 42.57 | 42.92 | 1,956,058 | -0.06(-0.14%) |
Apr 29, 2015 | 41.58 | 43.20 | 41.48 | 42.98 | 2,893,393 | +1.32(+3.16%) |
Apr 28, 2015 | 40.87 | 42.02 | 39.68 | 41.67 | 5,080,133 | +1.31(+3.24%) |
Apr 27, 2015 | 40.31 | 40.81 | 40.19 | 40.36 | 2,459,020 | +0.10(+0.25%) |
Apr 24, 2015 | 40.32 | 40.76 | 40.10 | 40.26 | 1,588,242 | -0.47(-1.15%) |
Apr 23, 2015 | 40.47 | 41.00 | 40.37 | 40.72 | 1,321,975 | +0.59(+1.47%) |
Apr 22, 2015 | 40.31 | 40.43 | 39.97 | 40.13 | 1,247,974 | -0.13(-0.33%) |
Apr 21, 2015 | 40.80 | 40.89 | 39.91 | 40.27 | 1,101,219 | -0.35(-0.86%) |
Apr 20, 2015 | 40.19 | 40.68 | 39.90 | 40.62 | 1,518,156 | +0.54(+1.35%) |
Apr 17, 2015 | 39.87 | 40.20 | 39.48 | 40.07 | 966,671 | -0.14(-0.35%) |
Apr 16, 2015 | 40.27 | 40.67 | 39.84 | 40.22 | 1,869,194 | -0.98(-2.39%) |
Apr 15, 2015 | 39.63 | 41.47 | 39.51 | 41.20 | 2,008,537 | +1.78(+4.52%) |
Apr 14, 2015 | 39.52 | 39.71 | 39.24 | 39.42 | 800,954 | -0.04(-0.11%) |
Apr 13, 2015 | 39.85 | 39.97 | 39.36 | 39.46 | 525,121 | -0.31(-0.78%) |
Apr 10, 2015 | 39.60 | 39.93 | 39.58 | 39.77 | 809,667 | +0.48(+1.21%) |
Apr 09, 2015 | 39.20 | 39.56 | 39.15 | 39.29 | 1,180,555 | +0.09(+0.23%) |
Apr 08, 2015 | 39.24 | 39.70 | 39.06 | 39.20 | 1,059,382 | +0.10(+0.26%) |
Apr 07, 2015 | 39.07 | 39.19 | 38.70 | 39.10 | 1,330,422 | -0.03(-0.09%) |
Apr 06, 2015 | 38.66 | 39.53 | 38.48 | 39.13 | 2,445,309 | -0.53(-1.34%) |
Apr 02, 2015 | 39.44 | 39.67 | 39.67 | 39.67 | 1,041,980 | +0.10(+0.25%) |
Apr 01, 2015 | 39.72 | 39.92 | 39.34 | 39.57 | 1,003,106 | -0.13(-0.34%) |
Mar 31, 2015 | 39.89 | 40.09 | 39.55 | 39.70 | 1,060,178 | -0.36(-0.89%) |
Mar 30, 2015 | 39.31 | 40.32 | 39.25 | 40.06 | 1,259,324 | +1.03(+2.65%) |
Mar 27, 2015 | 38.80 | 39.11 | 38.48 | 39.02 | 713,206 | +0.10(+0.26%) |
Mar 26, 2015 | 39.07 | 39.34 | 38.88 | 38.92 | 676,280 | -0.17(-0.45%) |
Mar 25, 2015 | 39.39 | 39.45 | 38.86 | 39.10 | 921,704 | -0.12(-0.30%) |
Mar 24, 2015 | 39.34 | 39.48 | 38.92 | 39.22 | 1,109,535 | -0.18(-0.44%) |
Mar 23, 2015 | 39.69 | 39.89 | 39.38 | 39.39 | 1,064,710 | -0.26(-0.65%) |
Mar 20, 2015 | 39.66 | 39.82 | 39.43 | 39.65 | 2,211,942 | +0.22(+0.55%) |
Mar 19, 2015 | 39.71 | 39.71 | 38.96 | 39.43 | 919,623 | -0.49(-1.23%) |
Mar 18, 2015 | 38.96 | 40.17 | 38.77 | 39.92 | 1,095,317 | +0.74(+1.89%) |
Mar 17, 2015 | 39.07 | 39.51 | 39.07 | 39.18 | 1,076,291 | -0.15(-0.38%) |
Mar 16, 2015 | 39.22 | 39.54 | 38.91 | 39.33 | 1,237,267 | +0.17(+0.43%) |
Mar 13, 2015 | 39.28 | 39.41 | 38.84 | 39.17 | 1,498,286 | -0.30(-0.76%) |
Mar 12, 2015 | 39.74 | 39.82 | 39.16 | 39.47 | 1,511,724 | +0.01(+0.02%) |
Mar 11, 2015 | 40.15 | 40.15 | 39.21 | 39.46 | 1,974,951 | -0.55(-1.37%) |
Mar 10, 2015 | 40.62 | 40.96 | 39.92 | 40.01 | 2,247,673 | -0.98(-2.40%) |
Mar 09, 2015 | 40.82 | 41.41 | 40.82 | 40.99 | 1,270,212 | +0.33(+0.82%) |
Mar 06, 2015 | 40.92 | 41.26 | 40.62 | 40.66 | 1,200,741 | -0.61(-1.47%) |
Mar 05, 2015 | 41.58 | 41.58 | 41.00 | 41.27 | 848,296 | -0.37(-0.88%) |
Mar 04, 2015 | 41.55 | 41.65 | 41.23 | 41.63 | 760,855 | -0.02(-0.04%) |
Mar 03, 2015 | 41.68 | 41.92 | 41.49 | 41.65 | 838,456 | +0.03(+0.08%) |