Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.39 | 40.39 | 40.39 | 40.39 | 1,143 | +0.66(+1.67%) |
May 27, 2015 | 39.69 | 39.72 | 39.68 | 39.72 | 207 | -0.02(-0.04%) |
May 26, 2015 | 39.74 | 39.74 | 39.74 | 39.74 | 1,150 | +0.23(+0.58%) |
May 22, 2015 | 40.38 | 39.51 | 39.51 | 39.51 | 1,366 | -1.22(-3.00%) |
May 21, 2015 | 40.73 | 40.73 | 40.73 | 40.73 | 1,202 | +0.79(+1.99%) |
May 20, 2015 | 39.94 | 39.94 | 39.94 | 39.94 | 1,211 | -0.96(-2.34%) |
May 19, 2015 | 40.90 | 40.90 | 40.90 | 40.90 | 1,161 | -0.37(-0.89%) |
May 18, 2015 | 40.74 | 41.26 | 40.74 | 41.26 | 5,600 | +0.52(+1.28%) |
May 14, 2015 | 40.40 | 41.28 | 40.08 | 40.74 | 138 | +0.62(+1.54%) |
May 13, 2015 | 39.41 | 40.47 | 39.41 | 40.12 | 920 | +0.27(+0.68%) |
May 12, 2015 | 39.85 | 39.85 | 39.85 | 39.85 | 1,273 | -0.32(-0.80%) |
May 11, 2015 | 39.47 | 40.17 | 39.47 | 40.17 | 726 | -0.22(-0.53%) |
May 08, 2015 | 40.39 | 40.39 | 40.39 | 40.39 | 437 | +0.96(+2.44%) |
May 07, 2015 | 39.72 | 39.72 | 39.42 | 39.43 | 2,746 | -1.42(-3.47%) |
May 05, 2015 | 42.37 | 42.37 | 40.84 | 40.84 | 225 | -1.28(-3.04%) |
May 01, 2015 | 42.15 | 42.15 | 42.13 | 42.13 | 346 | -1.77(-4.03%) |
Apr 28, 2015 | 43.02 | 43.89 | 43.02 | 43.89 | 11 | -0.35(-0.79%) |
Apr 27, 2015 | 43.45 | 44.25 | 43.45 | 44.25 | 847 | +0.52(+1.18%) |
Apr 22, 2015 | 43.73 | 43.73 | 43.73 | 43.73 | 120 | +0.71(+1.64%) |
Apr 20, 2015 | 43.63 | 43.63 | 42.96 | 43.02 | 77 | -0.80(-1.82%) |
Apr 15, 2015 | 43.82 | 43.82 | 43.82 | 43.82 | 166 | +0.26(+0.60%) |
Apr 14, 2015 | 43.58 | 43.58 | 43.56 | 43.56 | 735 | -0.06(-0.14%) |
Apr 13, 2015 | 43.62 | 43.62 | 43.62 | 43.62 | 6,751 | +0.09(+0.21%) |
Apr 10, 2015 | 43.56 | 43.56 | 43.53 | 43.53 | 874 | -0.33(-0.76%) |
Apr 08, 2015 | 44.24 | 44.24 | 43.86 | 43.86 | 81 | -0.24(-0.55%) |
Apr 07, 2015 | 44.12 | 44.12 | 44.07 | 44.10 | 6,038 | -0.76(-1.68%) |
Apr 06, 2015 | 43.99 | 44.86 | 43.99 | 44.86 | 7,965 | +1.03(+2.34%) |
Apr 02, 2015 | 43.46 | 43.83 | 43.83 | 43.83 | 1,594 | +1.70(+4.04%) |
Apr 01, 2015 | 41.23 | 42.13 | 41.23 | 42.13 | 13,354 | +0.65(+1.57%) |
Mar 30, 2015 | 40.96 | 41.48 | 40.96 | 41.48 | 298 | +0.91(+2.25%) |
Mar 27, 2015 | 40.82 | 40.82 | 40.56 | 40.56 | 1,924 | -1.05(-2.53%) |
Mar 26, 2015 | 41.62 | 41.62 | 41.62 | 41.62 | 425 | -1.64(-3.78%) |
Mar 20, 2015 | 43.25 | 43.79 | 43.19 | 43.25 | 322 | +0.88(+2.08%) |
Mar 18, 2015 | 41.30 | 42.37 | 42.37 | 42.37 | 1,144 | +1.38(+3.37%) |
Mar 17, 2015 | 40.67 | 40.99 | 40.67 | 40.99 | 4,516 | +0.95(+2.37%) |
Mar 16, 2015 | 40.04 | 40.04 | 40.04 | 40.04 | 439 | +0.07(+0.19%) |
Mar 11, 2015 | 40.09 | 40.09 | 39.97 | 39.97 | 382 | -0.09(-0.22%) |
Mar 10, 2015 | 40.50 | 40.50 | 40.06 | 40.06 | 1,133 | -0.94(-2.30%) |
Mar 09, 2015 | 40.82 | 41.56 | 40.82 | 41.00 | 2,477 | -0.28(-0.67%) |
Mar 06, 2015 | 41.70 | 41.70 | 41.02 | 41.28 | 3,884 | -1.31(-3.08%) |
Mar 05, 2015 | 42.59 | 42.59 | 42.59 | 42.59 | 695 | -0.28(-0.64%) |
Mar 03, 2015 | 42.11 | 42.86 | 42.11 | 42.86 | 96 | +0.71(+1.69%) |
Mar 02, 2015 | 41.93 | 42.15 | 41.93 | 42.15 | 1,247 | +0.24(+0.57%) |
Feb 27, 2015 | 41.91 | 41.91 | 41.91 | 41.91 | 302 | -0.05(-0.12%) |
Feb 26, 2015 | 41.96 | 41.96 | 41.96 | 41.96 | 254 | +0.47(+1.13%) |
Feb 25, 2015 | 40.74 | 41.50 | 40.74 | 41.50 | 2,300 | +0.46(+1.12%) |
Feb 24, 2015 | 41.04 | 41.04 | 41.04 | 41.04 | 483 | -0.85(-2.03%) |
Feb 20, 2015 | 41.85 | 41.89 | 41.85 | 41.89 | 167 | -0.24(-0.58%) |
Feb 18, 2015 | 42.02 | 42.37 | 41.30 | 42.13 | 556 | -0.34(-0.79%) |
Feb 17, 2015 | 42.69 | 42.69 | 42.47 | 42.47 | 1,421 | +0.14(+0.33%) |
Feb 13, 2015 | 42.33 | 42.33 | 42.33 | 42.33 | 686 | +0.19(+0.45%) |
Feb 12, 2015 | 42.14 | 42.14 | 42.14 | 42.14 | 1,215 | +0.43(+1.03%) |
Feb 11, 2015 | 41.41 | 41.72 | 41.41 | 41.72 | 826 | +0.57(+1.39%) |
Feb 10, 2015 | 41.89 | 41.89 | 41.14 | 41.14 | 1,474 | +0.14(+0.34%) |
Feb 09, 2015 | 40.71 | 41.59 | 40.71 | 41.00 | 3,727 | +0.31(+0.77%) |
Feb 06, 2015 | 40.69 | 40.93 | 40.49 | 40.69 | 12,188 | +0.41(+1.03%) |
Feb 05, 2015 | 40.41 | 40.41 | 39.63 | 40.27 | 4,210 | +0.01(+0.02%) |
Feb 04, 2015 | 39.75 | 40.27 | 39.75 | 40.27 | 4,310 | +1.01(+2.58%) |
Feb 03, 2015 | 36.99 | 39.36 | 36.99 | 39.25 | 8,454 | +2.13(+5.74%) |
Feb 02, 2015 | 36.75 | 37.33 | 36.47 | 37.12 | 6,730 | +0.23(+0.62%) |
Jan 30, 2015 | 37.34 | 37.36 | 36.75 | 36.89 | 6,453 | -0.22(-0.60%) |
Jan 29, 2015 | 38.00 | 38.06 | 36.53 | 37.12 | 14,239 | -1.09(-2.85%) |
Jan 28, 2015 | 38.70 | 38.84 | 38.21 | 38.21 | 2,728 | -0.77(-1.99%) |
Jan 27, 2015 | 37.69 | 39.09 | 37.69 | 38.98 | 6,993 | -0.03(-0.07%) |
Jan 26, 2015 | 38.54 | 39.01 | 38.09 | 39.01 | 4,651 | +0.17(+0.44%) |
Jan 23, 2015 | 39.09 | 39.10 | 38.84 | 38.84 | 2,238 | -0.46(-1.18%) |
Jan 22, 2015 | 38.63 | 39.31 | 38.58 | 39.30 | 6,382 | +0.42(+1.09%) |
Jan 21, 2015 | 38.74 | 38.88 | 38.44 | 38.88 | 2,770 | +0.12(+0.32%) |
Jan 20, 2015 | 37.67 | 38.75 | 37.67 | 38.75 | 10,391 | +0.75(+1.98%) |
Jan 16, 2015 | 36.91 | 38.00 | 36.91 | 38.00 | 4,283 | +0.74(+1.99%) |
Jan 15, 2015 | 38.37 | 38.37 | 37.08 | 37.26 | 7,353 | -0.47(-1.25%) |
Jan 14, 2015 | 37.75 | 37.76 | 36.92 | 37.73 | 7,646 | -0.63(-1.65%) |
Jan 13, 2015 | 38.04 | 38.99 | 37.36 | 38.37 | 8,159 | +0.18(+0.47%) |
Jan 12, 2015 | 36.91 | 38.19 | 36.91 | 38.19 | 19,921 | +0.94(+2.53%) |
Jan 09, 2015 | 37.62 | 37.74 | 37.00 | 37.24 | 37,233 | -0.50(-1.32%) |
Jan 08, 2015 | 36.94 | 38.16 | 36.91 | 37.74 | 154,153 | +0.85(+2.31%) |
Jan 07, 2015 | 36.81 | 37.30 | 36.67 | 36.89 | 10,954 | +0.04(+0.11%) |
Jan 06, 2015 | 37.56 | 37.57 | 36.52 | 36.85 | 7,149 | -0.96(-2.55%) |
Jan 05, 2015 | 39.52 | 39.52 | 37.35 | 37.81 | 18,637 | -1.29(-3.29%) |
Jan 02, 2015 | 39.27 | 39.27 | 38.44 | 39.10 | 4,867 | -0.09(-0.23%) |
Dec 31, 2014 | 39.79 | 39.19 | 39.19 | 39.19 | 5,952 | -0.60(-1.51%) |
Dec 30, 2014 | 40.23 | 40.23 | 39.59 | 39.79 | 15,800 | -0.41(-1.03%) |
Dec 29, 2014 | 39.97 | 40.48 | 39.90 | 40.21 | 4,141 | -0.29(-0.72%) |
Dec 26, 2014 | 40.25 | 40.50 | 40.25 | 40.50 | 2,234 | +0.79(+1.99%) |
Dec 24, 2014 | 39.51 | 39.71 | 39.71 | 39.71 | 2,060 | -0.05(-0.12%) |
Dec 23, 2014 | 40.13 | 40.16 | 39.70 | 39.76 | 5,640 | +0.68(+1.73%) |
Dec 22, 2014 | 39.50 | 39.50 | 39.08 | 39.08 | 3,486 | -0.08(-0.19%) |
Dec 19, 2014 | 38.41 | 39.50 | 38.41 | 39.16 | 14,818 | +0.75(+1.94%) |
Dec 18, 2014 | 37.76 | 38.87 | 37.60 | 38.41 | 8,598 | +1.57(+4.25%) |
Dec 17, 2014 | 36.16 | 36.91 | 35.81 | 36.84 | 6,827 | +1.22(+3.43%) |
Dec 16, 2014 | 35.73 | 36.50 | 34.74 | 35.62 | 15,219 | +0.58(+1.66%) |
Dec 15, 2014 | 36.61 | 36.79 | 34.92 | 35.04 | 25,646 | -1.27(-3.50%) |
Dec 12, 2014 | 37.14 | 37.14 | 35.84 | 36.31 | 19,029 | -0.96(-2.59%) |
Dec 11, 2014 | 36.84 | 37.43 | 36.33 | 37.28 | 12,163 | -0.26(-0.70%) |
Dec 10, 2014 | 38.31 | 38.31 | 37.17 | 37.54 | 27,900 | -0.52(-1.38%) |
Dec 09, 2014 | 38.47 | 38.47 | 37.57 | 38.06 | 26,592 | -0.79(-2.02%) |
Dec 08, 2014 | 40.80 | 40.80 | 38.85 | 38.85 | 135,145 | -1.05(-2.63%) |
Dec 05, 2014 | 40.85 | 41.09 | 39.83 | 39.89 | 136,295 | -1.52(-3.68%) |
Dec 01, 2014 | 41.42 | 41.42 | 41.42 | 41.42 | 680 | -0.71(-1.69%) |
Nov 28, 2014 | 42.13 | 42.13 | 42.13 | 42.13 | 341 | +0.50(+1.21%) |
Nov 26, 2014 | 41.63 | 41.63 | 41.63 | 41.63 | 458 | +0.85(+2.09%) |
Nov 25, 2014 | 41.63 | 41.63 | 40.77 | 40.77 | 2,772 | -0.03(-0.07%) |
Nov 24, 2014 | 40.80 | 40.80 | 40.80 | 40.80 | 703 | -0.43(-1.04%) |
Nov 21, 2014 | 41.23 | 41.23 | 41.22 | 41.23 | 1,422 | -0.03(-0.07%) |
Nov 19, 2014 | 41.26 | 41.26 | 41.26 | 41.26 | 2 | -0.37(-0.89%) |
Nov 18, 2014 | 42.12 | 42.12 | 41.63 | 41.63 | 1,030 | -0.96(-2.26%) |
Nov 14, 2014 | 42.59 | 42.59 | 42.59 | 42.59 | 16 | +2.14(+5.28%) |
Nov 11, 2014 | 40.45 | 40.45 | 40.45 | 40.45 | 61 | +0.46(+1.15%) |
Nov 07, 2014 | 39.99 | 39.99 | 39.99 | 39.99 | 114 | -1.00(-2.44%) |
Nov 04, 2014 | 41.00 | 40.99 | 40.99 | 40.99 | 916 | +3.98(+10.77%) |
Oct 20, 2014 | 36.26 | 37.01 | 36.26 | 37.01 | 148 | +1.67(+4.72%) |
Oct 16, 2014 | 35.06 | 35.34 | 35.06 | 35.34 | 137 | -0.21(-0.59%) |
Oct 10, 2014 | 36.96 | 37.28 | 35.55 | 35.55 | 48 | -3.95(-10.00%) |
Oct 03, 2014 | 39.92 | 39.94 | 39.30 | 39.50 | 48 | -1.89(-4.57%) |
Sep 26, 2014 | 41.39 | 41.39 | 41.39 | 41.39 | 0 | +0.00(+0.00%) |
Sep 24, 2014 | 41.49 | 41.39 | 41.39 | 41.39 | 1,374 | -0.07(-0.17%) |
Sep 23, 2014 | 41.46 | 41.46 | 41.46 | 41.46 | 1,434 | -1.63(-3.79%) |
Sep 22, 2014 | 43.09 | 43.09 | 43.09 | 43.09 | 27 | +0.00(+0.00%) |
Sep 19, 2014 | 43.09 | 43.09 | 43.09 | 43.09 | 619 | +1.59(+3.82%) |
Sep 18, 2014 | 41.51 | 41.51 | 41.51 | 41.51 | 50 | -0.00(-0.00%) |
Sep 16, 2014 | 41.51 | 41.51 | 41.51 | 41.51 | 458 | +0.01(+0.02%) |
Sep 15, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 286 | +0.29(+0.70%) |
Sep 11, 2014 | 41.21 | 41.21 | 41.21 | 41.21 | 0 | +0.00(+0.00%) |
Sep 10, 2014 | 41.21 | 41.21 | 41.21 | 41.21 | 541 | -1.37(-3.21%) |
Sep 09, 2014 | 42.58 | 42.58 | 42.58 | 42.58 | 22 | +0.00(+0.00%) |
Sep 08, 2014 | 42.55 | 42.58 | 42.55 | 42.58 | 1,500 | +0.68(+1.61%) |
Sep 04, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Sep 03, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 126 | +0.00(+0.00%) |
Sep 02, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 50 | +0.00(+0.00%) |
Aug 29, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Aug 28, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 25 | +0.00(+0.00%) |
Aug 27, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 22 | +0.00(+0.00%) |
Aug 26, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 45 | +0.00(+0.00%) |
Aug 25, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 4 | +0.00(+0.00%) |
Aug 22, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 165 | +0.00(+0.00%) |
Aug 21, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 114 | +0.00(+0.00%) |
Aug 19, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Aug 15, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Aug 11, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Aug 08, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 68 | +0.00(+0.00%) |
Aug 06, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Aug 01, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | -1.78(-4.07%) |
Jul 31, 2014 | 43.68 | 43.68 | 43.68 | 43.68 | 22 | +0.00(+0.00%) |
Jul 30, 2014 | 43.68 | 43.68 | 43.68 | 43.68 | 68 | +0.00(+0.00%) |
Jul 29, 2014 | 44.66 | 44.66 | 43.68 | 43.68 | 956 | +2.41(+5.84%) |
Jul 28, 2014 | 41.27 | 41.27 | 41.27 | 41.27 | 160 | +0.00(+0.00%) |
Jul 25, 2014 | 41.27 | 41.27 | 41.27 | 41.27 | 229 | +0.00(+0.00%) |
Jul 24, 2014 | 41.27 | 41.27 | 41.27 | 41.27 | 1,016 | +0.33(+0.80%) |
Jul 22, 2014 | 41.13 | 40.94 | 40.94 | 40.94 | 1,147 | -0.62(-1.48%) |
Jul 18, 2014 | 41.14 | 41.56 | 41.56 | 41.56 | 2,065 | -0.01(-0.03%) |
Jul 17, 2014 | 41.57 | 41.57 | 41.57 | 41.57 | 1,326 | +0.83(+2.03%) |
Jul 15, 2014 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | +0.00(+0.00%) |
Jul 14, 2014 | 40.75 | 40.75 | 40.75 | 40.75 | 75 | +0.00(+0.00%) |
Jul 11, 2014 | 40.75 | 40.75 | 40.75 | 40.75 | 34 | +0.00(+0.00%) |
Jul 08, 2014 | 40.74 | 40.75 | 40.75 | 40.75 | 1,376 | -0.90(-2.16%) |
Jul 07, 2014 | 41.64 | 41.65 | 41.64 | 41.65 | 977 | +1.15(+2.84%) |
Jul 03, 2014 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 01, 2014 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jun 30, 2014 | 40.50 | 40.50 | 40.50 | 40.50 | 4 | +0.00(+0.00%) |
Jun 27, 2014 | 40.50 | 40.50 | 40.50 | 40.50 | 84 | +0.00(+0.00%) |
Jun 26, 2014 | 40.54 | 40.54 | 40.50 | 40.50 | 803 | -0.08(-0.19%) |
Jun 24, 2014 | 40.57 | 40.57 | 40.57 | 40.57 | 460 | +0.22(+0.55%) |
Jun 20, 2014 | 40.35 | 40.35 | 40.35 | 40.35 | 0 | +0.00(+0.00%) |
Jun 19, 2014 | 40.35 | 40.35 | 40.35 | 40.35 | 6 | +0.00(+0.00%) |
Jun 18, 2014 | 40.19 | 40.35 | 40.19 | 40.35 | 2,075 | +1.62(+4.17%) |
Jun 16, 2014 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 38.73 | 38.73 | 38.73 | 38.73 | 115 | +0.00(+0.00%) |
Jun 09, 2014 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | +0.00(+0.00%) |
Jun 05, 2014 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | -0.00(-0.00%) |
Jun 03, 2014 | 38.74 | 38.74 | 38.74 | 38.74 | 0 | +0.00(+0.00%) |