Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.12 | 40.19 | 39.97 | 39.97 | 20,791 | -0.48(-1.18%) |
May 28, 2015 | 40.30 | 40.45 | 40.20 | 40.45 | 2,170 | -0.31(-0.76%) |
May 27, 2015 | 40.67 | 40.76 | 40.60 | 40.76 | 23,272 | +0.14(+0.35%) |
May 26, 2015 | 40.84 | 40.84 | 40.62 | 40.62 | 4,102 | -0.60(-1.47%) |
May 22, 2015 | 41.20 | 41.22 | 41.22 | 41.22 | 9,868 | +0.18(+0.44%) |
May 21, 2015 | 41.16 | 41.24 | 41.04 | 41.04 | 15,435 | -0.10(-0.24%) |
May 20, 2015 | 41.12 | 41.26 | 41.12 | 41.14 | 3,689 | +0.00(+0.00%) |
May 19, 2015 | 41.36 | 41.36 | 41.14 | 41.14 | 1,855 | -0.12(-0.28%) |
May 18, 2015 | 41.18 | 41.29 | 41.18 | 41.26 | 8,207 | -0.24(-0.58%) |
May 15, 2015 | 41.27 | 41.50 | 41.15 | 41.50 | 15,081 | +0.37(+0.91%) |
May 14, 2015 | 41.12 | 41.15 | 40.99 | 41.12 | 3,639 | +0.33(+0.82%) |
May 13, 2015 | 40.96 | 40.96 | 40.74 | 40.79 | 2,169 | +0.21(+0.51%) |
May 12, 2015 | 40.58 | 40.62 | 40.52 | 40.59 | 19,503 | -0.30(-0.73%) |
May 11, 2015 | 40.81 | 41.02 | 40.81 | 40.88 | 2,413 | -0.17(-0.42%) |
May 08, 2015 | 40.84 | 41.07 | 40.81 | 41.06 | 41,100 | +0.54(+1.33%) |
May 07, 2015 | 40.36 | 40.66 | 40.36 | 40.52 | 18,395 | -0.20(-0.49%) |
May 06, 2015 | 41.20 | 41.21 | 40.71 | 40.71 | 29,258 | -0.43(-1.05%) |
May 05, 2015 | 41.40 | 41.40 | 41.15 | 41.15 | 10,891 | -0.37(-0.90%) |
May 04, 2015 | 41.46 | 41.52 | 41.37 | 41.52 | 4,594 | +0.18(+0.44%) |
May 01, 2015 | 41.33 | 41.48 | 41.08 | 41.34 | 95,336 | +0.30(+0.72%) |
Apr 30, 2015 | 41.49 | 41.49 | 41.04 | 41.04 | 117,743 | -0.92(-2.19%) |
Apr 29, 2015 | 41.77 | 41.96 | 41.76 | 41.96 | 3,844 | -0.20(-0.47%) |
Apr 28, 2015 | 41.99 | 42.16 | 41.99 | 42.16 | 8,214 | +0.25(+0.61%) |
Apr 27, 2015 | 41.92 | 42.20 | 41.78 | 41.90 | 19,638 | +0.13(+0.32%) |
Apr 24, 2015 | 41.69 | 41.78 | 41.69 | 41.77 | 12,990 | +0.12(+0.29%) |
Apr 23, 2015 | 41.31 | 41.68 | 41.31 | 41.65 | 4,565 | +0.37(+0.90%) |
Apr 22, 2015 | 41.01 | 41.34 | 41.01 | 41.28 | 4,457 | +0.37(+0.91%) |
Apr 21, 2015 | 41.04 | 41.04 | 40.79 | 40.90 | 4,528 | +0.26(+0.64%) |
Apr 20, 2015 | 40.81 | 40.81 | 40.65 | 40.65 | 1,749 | +0.05(+0.13%) |
Apr 17, 2015 | 40.76 | 40.76 | 40.48 | 40.59 | 40,650 | -0.71(-1.73%) |
Apr 16, 2015 | 41.16 | 41.41 | 41.08 | 41.31 | 9,022 | +0.25(+0.61%) |
Apr 15, 2015 | 40.92 | 41.06 | 40.78 | 41.06 | 9,870 | +0.14(+0.33%) |
Apr 14, 2015 | 40.81 | 40.95 | 40.81 | 40.92 | 8,653 | +0.07(+0.17%) |
Apr 13, 2015 | 40.84 | 41.05 | 40.67 | 40.85 | 3,297 | +0.24(+0.60%) |
Apr 10, 2015 | 40.78 | 40.78 | 40.61 | 40.61 | 26,961 | -0.02(-0.04%) |
Apr 09, 2015 | 40.77 | 40.77 | 40.58 | 40.62 | 3,392 | +0.28(+0.70%) |
Apr 08, 2015 | 40.37 | 40.47 | 40.12 | 40.34 | 18,361 | +0.88(+2.23%) |
Apr 07, 2015 | 39.74 | 39.75 | 39.46 | 39.46 | 8,791 | -0.25(-0.63%) |
Apr 06, 2015 | 39.74 | 40.02 | 39.71 | 39.71 | 17,713 | +0.51(+1.29%) |
Apr 02, 2015 | 39.24 | 39.21 | 39.21 | 39.21 | 24,078 | +0.70(+1.82%) |
Apr 01, 2015 | 38.65 | 38.67 | 38.48 | 38.50 | 8,507 | +0.42(+1.10%) |
Mar 31, 2015 | 38.12 | 38.33 | 38.08 | 38.08 | 26,767 | -0.22(-0.58%) |
Mar 30, 2015 | 38.12 | 38.31 | 38.12 | 38.31 | 41,597 | +0.74(+1.96%) |
Mar 27, 2015 | 37.67 | 37.73 | 37.57 | 37.57 | 1,951 | -0.05(-0.14%) |
Mar 26, 2015 | 37.92 | 37.93 | 37.62 | 37.62 | 33,777 | -0.23(-0.60%) |
Mar 25, 2015 | 38.35 | 38.35 | 37.85 | 37.85 | 15,069 | -0.36(-0.95%) |
Mar 24, 2015 | 38.15 | 38.27 | 38.13 | 38.21 | 10,165 | +0.01(+0.02%) |
Mar 23, 2015 | 38.24 | 38.27 | 38.10 | 38.21 | 9,057 | -0.01(-0.02%) |
Mar 20, 2015 | 38.15 | 38.21 | 37.86 | 38.21 | 4,306 | +0.76(+2.03%) |
Mar 19, 2015 | 37.70 | 37.70 | 37.43 | 37.45 | 11,337 | -0.53(-1.40%) |
Mar 18, 2015 | 37.24 | 37.99 | 37.20 | 37.99 | 18,956 | +0.76(+2.04%) |
Mar 17, 2015 | 36.94 | 37.23 | 36.94 | 37.23 | 15,907 | +0.29(+0.78%) |
Mar 16, 2015 | 36.90 | 37.04 | 36.90 | 36.94 | 2,751 | +0.30(+0.81%) |
Mar 13, 2015 | 36.52 | 36.64 | 36.43 | 36.64 | 26,841 | -0.41(-1.11%) |
Mar 12, 2015 | 37.17 | 37.24 | 37.04 | 37.05 | 38,534 | +0.28(+0.76%) |
Mar 11, 2015 | 36.75 | 36.87 | 36.65 | 36.77 | 8,445 | +0.10(+0.27%) |
Mar 10, 2015 | 36.78 | 36.89 | 36.67 | 36.67 | 4,173 | -0.75(-2.01%) |
Mar 09, 2015 | 37.51 | 37.54 | 37.42 | 37.42 | 7,248 | -0.06(-0.16%) |
Mar 06, 2015 | 37.70 | 37.79 | 37.48 | 37.48 | 7,630 | -0.59(-1.56%) |
Mar 05, 2015 | 37.90 | 38.08 | 37.90 | 38.08 | 3,006 | +0.02(+0.06%) |
Mar 04, 2015 | 37.97 | 38.19 | 37.93 | 38.05 | 12,191 | -0.39(-1.01%) |
Mar 03, 2015 | 38.50 | 38.68 | 38.68 | 38.44 | 2,531 | -0.24(-0.61%) |