Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.49 | 41.49 | 41.39 | 41.39 | 882 | -0.18(-0.43%) |
May 28, 2015 | 41.60 | 41.62 | 41.57 | 41.57 | 1,766 | -0.09(-0.22%) |
May 27, 2015 | 41.32 | 41.78 | 41.22 | 41.66 | 16,152 | +0.39(+0.94%) |
May 26, 2015 | 41.33 | 41.33 | 40.92 | 41.27 | 4,078 | -0.50(-1.20%) |
May 22, 2015 | 41.77 | 41.77 | 41.77 | 41.77 | 600 | +0.07(+0.17%) |
May 21, 2015 | 41.97 | 41.97 | 41.58 | 41.70 | 7,464 | -0.17(-0.41%) |
May 20, 2015 | 41.79 | 41.96 | 41.70 | 41.87 | 2,642 | -0.13(-0.30%) |
May 19, 2015 | 41.89 | 42.07 | 41.80 | 42.00 | 7,897 | +0.32(+0.76%) |
May 18, 2015 | 40.98 | 41.74 | 40.98 | 41.68 | 3,942 | +0.72(+1.76%) |
May 15, 2015 | 41.33 | 41.33 | 40.80 | 40.96 | 4,620 | -0.51(-1.23%) |
May 14, 2015 | 41.67 | 41.67 | 41.38 | 41.47 | 6,181 | +0.06(+0.15%) |
May 13, 2015 | 41.27 | 41.44 | 41.11 | 41.41 | 2,631 | +0.16(+0.38%) |
May 12, 2015 | 41.08 | 41.29 | 41.08 | 41.25 | 5,644 | +0.34(+0.83%) |
May 11, 2015 | 40.72 | 41.15 | 40.72 | 40.91 | 4,467 | +0.26(+0.65%) |
May 08, 2015 | 40.50 | 40.66 | 40.42 | 40.65 | 3,846 | +0.25(+0.61%) |
May 07, 2015 | 40.44 | 40.44 | 40.40 | 40.40 | 815 | -0.23(-0.57%) |
May 06, 2015 | 40.40 | 40.69 | 40.24 | 40.63 | 78,382 | +0.36(+0.89%) |
May 05, 2015 | 40.53 | 40.53 | 40.25 | 40.27 | 1,169 | -0.36(-0.89%) |
May 04, 2015 | 40.24 | 40.63 | 40.24 | 40.63 | 973 | +0.49(+1.21%) |
May 01, 2015 | 40.42 | 40.42 | 40.11 | 40.14 | 4,226 | -0.82(-1.99%) |
Apr 30, 2015 | 40.44 | 40.96 | 40.44 | 40.96 | 1,100 | -0.00(-0.00%) |
Apr 29, 2015 | 41.00 | 41.00 | 40.90 | 40.96 | 773 | +0.42(+1.04%) |
Apr 28, 2015 | 40.37 | 40.54 | 40.37 | 40.54 | 522 | -0.12(-0.30%) |
Apr 27, 2015 | 40.64 | 40.70 | 40.64 | 40.66 | 2,300 | +0.04(+0.10%) |
Apr 24, 2015 | 40.67 | 40.67 | 40.62 | 40.62 | 375 | -0.16(-0.38%) |
Apr 23, 2015 | 40.47 | 40.88 | 40.47 | 40.78 | 1,506 | -0.00(-0.01%) |
Apr 22, 2015 | 40.78 | 40.78 | 40.78 | 40.78 | 201 | -0.01(-0.03%) |
Apr 21, 2015 | 40.79 | 40.79 | 40.79 | 40.79 | 788 | +0.19(+0.47%) |
Apr 20, 2015 | 40.12 | 40.70 | 40.12 | 40.60 | 2,222 | +0.40(+1.00%) |
Apr 17, 2015 | 40.20 | 40.20 | 40.20 | 40.20 | 213 | -0.72(-1.77%) |
Apr 16, 2015 | 40.72 | 40.92 | 40.72 | 40.92 | 1,622 | -0.08(-0.18%) |
Apr 15, 2015 | 40.30 | 41.00 | 40.30 | 41.00 | 983 | +0.71(+1.76%) |
Apr 14, 2015 | 40.29 | 40.29 | 40.29 | 40.29 | 270 | -0.33(-0.80%) |
Apr 13, 2015 | 40.25 | 40.62 | 40.25 | 40.62 | 2,463 | +0.51(+1.26%) |
Apr 10, 2015 | 40.11 | 40.11 | 40.11 | 40.11 | 296 | +0.16(+0.40%) |
Apr 09, 2015 | 39.95 | 39.95 | 39.95 | 39.95 | 200 | -0.13(-0.33%) |
Apr 08, 2015 | 40.18 | 40.18 | 40.08 | 40.08 | 575 | -0.22(-0.54%) |
Apr 07, 2015 | 40.12 | 40.30 | 40.12 | 40.30 | 548 | +0.24(+0.60%) |
Apr 06, 2015 | 40.06 | 40.06 | 40.06 | 40.06 | 202 | -0.12(-0.30%) |
Apr 02, 2015 | 40.30 | 40.18 | 40.18 | 40.18 | 1,800 | +0.36(+0.89%) |
Apr 01, 2015 | 39.60 | 39.82 | 39.60 | 39.82 | 1,024 | -0.23(-0.56%) |
Mar 31, 2015 | 39.95 | 40.10 | 39.95 | 40.05 | 1,310 | -0.25(-0.62%) |
Mar 30, 2015 | 40.08 | 40.34 | 40.02 | 40.30 | 1,367 | +0.86(+2.18%) |
Mar 27, 2015 | 39.30 | 39.44 | 39.30 | 39.44 | 8,007 | +0.11(+0.28%) |
Mar 26, 2015 | 39.40 | 39.40 | 39.33 | 39.33 | 361 | -0.15(-0.38%) |
Mar 25, 2015 | 39.88 | 39.88 | 39.48 | 39.48 | 1,529 | -0.60(-1.50%) |
Mar 24, 2015 | 40.14 | 40.14 | 40.04 | 40.08 | 2,021 | -0.17(-0.42%) |
Mar 23, 2015 | 40.59 | 40.59 | 40.12 | 40.25 | 1,035 | -0.05(-0.14%) |
Mar 20, 2015 | 40.00 | 40.32 | 40.00 | 40.30 | 1,492 | +0.30(+0.75%) |
Mar 19, 2015 | 40.19 | 40.19 | 39.66 | 40.00 | 5,677 | -0.45(-1.10%) |
Mar 18, 2015 | 40.45 | 40.93 | 38.28 | 40.45 | 2,267 | +0.22(+0.55%) |
Mar 17, 2015 | 40.25 | 40.25 | 40.16 | 40.23 | 561 | -0.14(-0.35%) |
Mar 16, 2015 | 40.69 | 40.69 | 40.31 | 40.37 | 1,710 | +0.23(+0.57%) |
Mar 13, 2015 | 40.63 | 40.63 | 40.14 | 40.14 | 1,724 | -0.47(-1.16%) |
Mar 12, 2015 | 39.73 | 40.61 | 39.70 | 40.61 | 4,262 | +1.32(+3.36%) |
Mar 11, 2015 | 39.40 | 39.40 | 39.21 | 39.29 | 988 | -0.01(-0.03%) |
Mar 10, 2015 | 39.80 | 39.80 | 39.21 | 39.30 | 4,463 | -0.71(-1.77%) |
Mar 09, 2015 | 39.81 | 40.07 | 39.74 | 40.01 | 5,578 | +0.42(+1.06%) |
Mar 06, 2015 | 39.92 | 39.92 | 39.59 | 39.59 | 1,890 | +0.34(+0.87%) |
Mar 05, 2015 | 39.13 | 39.27 | 39.13 | 39.25 | 1,330 | +0.09(+0.23%) |
Mar 04, 2015 | 39.01 | 39.16 | 39.35 | 39.16 | 981 | -0.19(-0.48%) |
Mar 03, 2015 | 39.22 | 39.35 | 39.36 | 39.35 | 875 | -0.01(-0.03%) |