Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.79 | 40.89 | 40.74 | 40.79 | 10,172 | +0.03(+0.08%) |
May 28, 2015 | 40.81 | 40.82 | 40.69 | 40.76 | 8,471 | +0.01(+0.02%) |
May 27, 2015 | 40.78 | 40.81 | 40.71 | 40.75 | 18,290 | -0.05(-0.12%) |
May 26, 2015 | 40.70 | 40.82 | 40.63 | 40.80 | 15,342 | +0.03(+0.08%) |
May 22, 2015 | 40.76 | 40.77 | 40.77 | 40.77 | 7,493 | -0.05(-0.13%) |
May 21, 2015 | 40.80 | 40.85 | 40.75 | 40.82 | 12,428 | +0.10(+0.24%) |
May 20, 2015 | 40.70 | 40.77 | 40.69 | 40.73 | 12,412 | +0.09(+0.22%) |
May 19, 2015 | 40.67 | 40.73 | 40.64 | 40.64 | 12,199 | -0.08(-0.19%) |
May 18, 2015 | 40.78 | 40.82 | 40.65 | 40.71 | 19,287 | -0.18(-0.44%) |
May 15, 2015 | 40.80 | 40.97 | 40.75 | 40.90 | 11,885 | +0.17(+0.41%) |
May 14, 2015 | 40.63 | 40.75 | 40.62 | 40.73 | 7,396 | +0.09(+0.23%) |
May 13, 2015 | 40.58 | 40.70 | 40.58 | 40.64 | 26,620 | +0.04(+0.11%) |
May 12, 2015 | 40.54 | 40.60 | 40.50 | 40.59 | 20,239 | +0.05(+0.13%) |
May 11, 2015 | 40.71 | 40.74 | 40.54 | 40.54 | 16,232 | -0.24(-0.60%) |
May 08, 2015 | 40.86 | 40.88 | 40.72 | 40.78 | 10,719 | +0.06(+0.15%) |
May 07, 2015 | 40.71 | 40.77 | 40.63 | 40.72 | 18,483 | +0.09(+0.22%) |
May 06, 2015 | 40.64 | 40.73 | 40.45 | 40.63 | 15,256 | -0.10(-0.25%) |
May 05, 2015 | 40.80 | 40.80 | 40.64 | 40.74 | 11,715 | +0.02(+0.04%) |
May 04, 2015 | 40.71 | 40.77 | 40.68 | 40.72 | 78,658 | -0.02(-0.06%) |
May 01, 2015 | 40.86 | 40.86 | 40.69 | 40.75 | 8,292 | -0.13(-0.32%) |
Apr 30, 2015 | 40.81 | 40.97 | 40.76 | 40.88 | 11,555 | -0.02(-0.06%) |
Apr 29, 2015 | 40.95 | 40.99 | 40.88 | 40.90 | 20,825 | -0.07(-0.17%) |
Apr 28, 2015 | 41.07 | 41.09 | 40.95 | 40.97 | 18,277 | -0.14(-0.35%) |
Apr 27, 2015 | 41.11 | 41.14 | 41.06 | 41.11 | 329,956 | -0.05(-0.12%) |
Apr 24, 2015 | 41.14 | 41.21 | 41.07 | 41.16 | 30,110 | +0.12(+0.29%) |
Apr 23, 2015 | 40.97 | 41.09 | 40.94 | 41.04 | 19,153 | +0.14(+0.35%) |
Apr 22, 2015 | 41.01 | 41.01 | 40.90 | 40.90 | 14,193 | -0.13(-0.32%) |
Apr 21, 2015 | 41.03 | 41.08 | 41.03 | 41.03 | 106,127 | -0.12(-0.29%) |
Apr 20, 2015 | 41.17 | 41.19 | 41.07 | 41.15 | 20,060 | +0.03(+0.08%) |
Apr 17, 2015 | 41.14 | 41.17 | 41.07 | 41.12 | 26,101 | +0.05(+0.13%) |
Apr 16, 2015 | 41.12 | 41.13 | 40.99 | 41.06 | 7,220 | -0.09(-0.23%) |
Apr 15, 2015 | 41.08 | 41.20 | 41.08 | 41.16 | 10,254 | +0.05(+0.11%) |
Apr 14, 2015 | 41.14 | 41.21 | 41.07 | 41.11 | 10,882 | +0.05(+0.11%) |
Apr 13, 2015 | 41.00 | 41.06 | 40.94 | 41.06 | 51,525 | +0.06(+0.15%) |
Apr 10, 2015 | 41.01 | 41.06 | 40.90 | 41.00 | 11,772 | +0.08(+0.19%) |
Apr 09, 2015 | 40.96 | 41.10 | 40.93 | 40.93 | 615,548 | -0.12(-0.28%) |
Apr 08, 2015 | 41.00 | 41.10 | 40.93 | 41.04 | 8,234 | +0.02(+0.06%) |
Apr 07, 2015 | 40.99 | 41.06 | 40.96 | 41.02 | 49,897 | +0.09(+0.23%) |
Apr 06, 2015 | 41.00 | 41.09 | 40.88 | 40.92 | 48,546 | -0.06(-0.15%) |
Apr 02, 2015 | 40.94 | 40.99 | 40.99 | 40.99 | 11,324 | -0.08(-0.19%) |
Apr 01, 2015 | 40.98 | 41.13 | 40.98 | 41.06 | 25,247 | +0.15(+0.37%) |
Mar 31, 2015 | 40.90 | 40.96 | 40.80 | 40.91 | 12,792 | +0.01(+0.02%) |
Mar 30, 2015 | 40.92 | 40.92 | 40.80 | 40.91 | 7,840 | +0.03(+0.08%) |
Mar 27, 2015 | 40.72 | 40.88 | 40.72 | 40.87 | 11,970 | +0.02(+0.06%) |
Mar 26, 2015 | 40.94 | 40.94 | 40.68 | 40.85 | 26,904 | -0.12(-0.29%) |
Mar 25, 2015 | 40.99 | 41.04 | 40.94 | 40.97 | 8,507 | -0.09(-0.21%) |
Mar 24, 2015 | 40.95 | 41.06 | 40.95 | 41.05 | 12,495 | +0.10(+0.25%) |
Mar 23, 2015 | 40.95 | 41.07 | 40.95 | 40.95 | 60,096 | +0.04(+0.09%) |
Mar 20, 2015 | 40.85 | 40.91 | 40.85 | 40.91 | 5,428 | +0.25(+0.62%) |
Mar 19, 2015 | 40.90 | 40.90 | 40.63 | 40.66 | 11,622 | -0.25(-0.61%) |
Mar 18, 2015 | 40.61 | 40.93 | 40.57 | 40.91 | 11,407 | +0.38(+0.93%) |
Mar 17, 2015 | 40.62 | 40.75 | 40.52 | 40.54 | 148,230 | -0.13(-0.33%) |
Mar 16, 2015 | 40.65 | 40.72 | 40.64 | 40.67 | 6,173 | +0.00(+0.00%) |
Mar 13, 2015 | 40.65 | 40.69 | 40.58 | 40.67 | 12,198 | +0.08(+0.19%) |
Mar 12, 2015 | 40.68 | 40.69 | 40.08 | 40.59 | 19,485 | -0.03(-0.09%) |
Mar 11, 2015 | 40.65 | 40.65 | 40.54 | 40.63 | 10,602 | -0.00(-0.01%) |
Mar 10, 2015 | 40.58 | 40.65 | 40.40 | 40.63 | 19,915 | +0.15(+0.38%) |
Mar 09, 2015 | 40.61 | 40.61 | 40.45 | 40.48 | 26,741 | +0.11(+0.26%) |
Mar 06, 2015 | 40.41 | 40.50 | 40.34 | 40.37 | 8,567 | -0.31(-0.75%) |
Mar 05, 2015 | 40.64 | 40.70 | 40.51 | 40.68 | 13,248 | +0.14(+0.35%) |
Mar 04, 2015 | 40.64 | 40.64 | 40.52 | 40.54 | 7,819 | -0.06(-0.15%) |
Mar 03, 2015 | 40.64 | 40.65 | 40.54 | 40.60 | 13,899 | -0.05(-0.12%) |