Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.93 | 43.05 | 42.70 | 42.86 | 735,702 | -0.13(-0.30%) |
May 28, 2015 | 42.82 | 43.03 | 42.68 | 42.99 | 683,337 | +0.13(+0.30%) |
May 27, 2015 | 42.70 | 42.90 | 42.62 | 42.86 | 408,032 | +0.23(+0.54%) |
May 26, 2015 | 42.89 | 42.89 | 42.41 | 42.63 | 927,947 | -0.30(-0.70%) |
May 22, 2015 | 42.99 | 42.93 | 42.93 | 42.93 | 451,123 | -0.09(-0.21%) |
May 21, 2015 | 43.08 | 43.20 | 42.87 | 43.02 | 508,400 | -0.05(-0.12%) |
May 20, 2015 | 43.04 | 43.33 | 42.92 | 43.07 | 533,974 | +0.07(+0.17%) |
May 19, 2015 | 42.78 | 43.08 | 42.63 | 43.00 | 607,572 | +0.07(+0.17%) |
May 18, 2015 | 42.61 | 42.98 | 42.56 | 42.93 | 625,357 | +0.18(+0.43%) |
May 15, 2015 | 42.30 | 42.82 | 42.28 | 42.74 | 631,905 | +0.50(+1.19%) |
May 14, 2015 | 41.85 | 42.29 | 41.85 | 42.24 | 626,663 | +0.49(+1.17%) |
May 13, 2015 | 42.25 | 42.38 | 41.60 | 41.75 | 591,806 | -0.37(-0.87%) |
May 12, 2015 | 42.08 | 42.17 | 41.73 | 42.12 | 769,901 | -0.08(-0.20%) |
May 11, 2015 | 42.40 | 42.75 | 42.15 | 42.20 | 413,428 | -0.27(-0.63%) |
May 08, 2015 | 42.54 | 42.86 | 42.26 | 42.47 | 481,624 | +0.31(+0.73%) |
May 07, 2015 | 42.07 | 42.42 | 42.06 | 42.16 | 510,018 | +0.18(+0.44%) |
May 06, 2015 | 42.17 | 42.40 | 41.60 | 41.98 | 690,840 | -0.24(-0.56%) |
May 05, 2015 | 43.17 | 43.17 | 42.16 | 42.22 | 430,752 | -0.99(-2.29%) |
May 04, 2015 | 42.92 | 43.53 | 42.90 | 43.20 | 356,405 | +0.29(+0.68%) |
May 01, 2015 | 42.74 | 42.95 | 42.43 | 42.91 | 933,499 | +0.22(+0.52%) |
Apr 30, 2015 | 43.17 | 43.17 | 42.44 | 42.69 | 346,802 | -0.58(-1.35%) |
Apr 29, 2015 | 43.20 | 43.38 | 42.95 | 43.27 | 436,007 | -0.16(-0.37%) |
Apr 28, 2015 | 43.06 | 43.44 | 42.84 | 43.43 | 399,881 | +0.32(+0.74%) |
Apr 27, 2015 | 43.80 | 43.80 | 42.99 | 43.12 | 433,949 | -0.55(-1.26%) |
Apr 24, 2015 | 43.27 | 43.91 | 43.10 | 43.66 | 482,863 | +0.42(+0.96%) |
Apr 23, 2015 | 42.94 | 43.41 | 42.94 | 43.25 | 318,791 | +0.27(+0.63%) |
Apr 22, 2015 | 42.98 | 43.09 | 42.71 | 42.98 | 329,106 | +0.10(+0.24%) |
Apr 21, 2015 | 43.35 | 43.56 | 42.77 | 42.87 | 366,250 | -0.40(-0.92%) |
Apr 20, 2015 | 42.81 | 43.60 | 42.81 | 43.27 | 361,939 | +0.63(+1.47%) |
Apr 17, 2015 | 42.67 | 42.99 | 42.53 | 42.65 | 440,289 | -0.18(-0.41%) |
Apr 16, 2015 | 43.03 | 43.03 | 42.45 | 42.82 | 526,713 | -0.24(-0.55%) |
Apr 15, 2015 | 43.07 | 43.41 | 43.03 | 43.06 | 361,944 | +0.09(+0.21%) |
Apr 14, 2015 | 42.82 | 43.10 | 42.76 | 42.97 | 335,053 | +0.22(+0.53%) |
Apr 13, 2015 | 43.17 | 43.18 | 42.73 | 42.74 | 194,511 | -0.46(-1.07%) |
Apr 10, 2015 | 42.94 | 43.34 | 42.85 | 43.21 | 266,766 | +0.34(+0.80%) |
Apr 09, 2015 | 43.03 | 43.03 | 42.62 | 42.87 | 369,543 | -0.17(-0.39%) |
Apr 08, 2015 | 43.25 | 43.25 | 42.85 | 43.03 | 286,676 | -0.15(-0.36%) |
Apr 07, 2015 | 43.67 | 43.67 | 43.18 | 43.19 | 220,628 | -0.50(-1.14%) |
Apr 06, 2015 | 43.21 | 43.91 | 43.21 | 43.69 | 266,297 | +0.57(+1.31%) |
Apr 02, 2015 | 42.93 | 43.12 | 43.12 | 43.12 | 302,049 | +0.14(+0.33%) |
Apr 01, 2015 | 42.92 | 43.07 | 42.36 | 42.98 | 408,297 | +0.02(+0.05%) |
Mar 31, 2015 | 42.80 | 43.20 | 42.68 | 42.96 | 447,626 | -0.02(-0.04%) |
Mar 30, 2015 | 42.61 | 43.10 | 42.42 | 42.98 | 604,944 | +0.56(+1.32%) |
Mar 27, 2015 | 42.20 | 42.61 | 42.16 | 42.42 | 179,871 | +0.28(+0.67%) |
Mar 26, 2015 | 42.39 | 42.62 | 42.10 | 42.14 | 315,960 | -0.34(-0.80%) |
Mar 25, 2015 | 43.08 | 43.27 | 42.47 | 42.47 | 381,995 | -0.50(-1.17%) |
Mar 24, 2015 | 43.45 | 43.62 | 42.88 | 42.97 | 469,047 | -0.48(-1.11%) |
Mar 23, 2015 | 43.42 | 43.61 | 43.39 | 43.45 | 595,569 | +0.02(+0.04%) |
Mar 20, 2015 | 43.25 | 43.49 | 42.99 | 43.44 | 309,524 | +0.43(+1.00%) |
Mar 19, 2015 | 43.26 | 43.71 | 42.92 | 43.01 | 310,483 | -0.47(-1.07%) |
Mar 18, 2015 | 42.31 | 43.68 | 42.20 | 43.47 | 663,898 | +1.17(+2.76%) |
Mar 17, 2015 | 42.28 | 42.51 | 42.15 | 42.30 | 420,075 | -0.03(-0.07%) |
Mar 16, 2015 | 41.89 | 42.64 | 41.89 | 42.33 | 586,949 | +0.68(+1.64%) |
Mar 13, 2015 | 42.02 | 42.02 | 41.29 | 41.65 | 581,292 | -0.44(-1.05%) |
Mar 12, 2015 | 41.35 | 42.23 | 41.35 | 42.09 | 481,344 | +0.79(+1.91%) |
Mar 11, 2015 | 41.62 | 41.74 | 41.21 | 41.30 | 275,151 | -0.25(-0.60%) |
Mar 10, 2015 | 41.50 | 41.98 | 41.41 | 41.55 | 317,428 | -0.06(-0.14%) |
Mar 09, 2015 | 41.64 | 41.82 | 41.54 | 41.61 | 583,128 | +0.06(+0.16%) |
Mar 06, 2015 | 42.44 | 42.44 | 41.40 | 41.54 | 982,236 | -1.24(-2.91%) |
Mar 05, 2015 | 42.57 | 42.98 | 42.57 | 42.79 | 257,103 | +0.31(+0.74%) |
Mar 04, 2015 | 42.59 | 42.78 | 42.35 | 42.48 | 466,159 | -0.30(-0.70%) |
Mar 03, 2015 | 42.35 | 42.78 | 42.22 | 42.78 | 670,262 | +0.32(+0.76%) |