Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.35 | 40.81 | 40.00 | 40.39 | 240,131 | +0.13(+0.33%) |
May 28, 2015 | 40.64 | 40.92 | 40.12 | 40.26 | 143,401 | -0.33(-0.82%) |
May 27, 2015 | 40.39 | 40.78 | 40.08 | 40.59 | 267,666 | +0.40(+0.99%) |
May 26, 2015 | 41.30 | 41.30 | 39.91 | 40.20 | 294,912 | -1.09(-2.63%) |
May 22, 2015 | 41.23 | 41.28 | 41.28 | 41.28 | 116,030 | +0.06(+0.13%) |
May 21, 2015 | 41.50 | 41.50 | 41.10 | 41.23 | 186,622 | +0.01(+0.02%) |
May 20, 2015 | 41.53 | 41.53 | 41.20 | 41.22 | 109,863 | -0.15(-0.36%) |
May 19, 2015 | 41.19 | 41.40 | 41.15 | 41.37 | 92,206 | +0.00(+0.00%) |
May 18, 2015 | 41.14 | 41.49 | 41.07 | 41.37 | 191,226 | +0.22(+0.54%) |
May 15, 2015 | 41.04 | 41.46 | 40.92 | 41.15 | 475,215 | -0.07(-0.17%) |
May 14, 2015 | 41.42 | 41.59 | 41.03 | 41.22 | 163,578 | +0.23(+0.56%) |
May 13, 2015 | 41.61 | 41.79 | 40.70 | 40.99 | 441,857 | -0.10(-0.25%) |
May 12, 2015 | 41.30 | 41.30 | 40.73 | 41.09 | 205,350 | -0.34(-0.81%) |
May 11, 2015 | 41.40 | 41.74 | 41.38 | 41.43 | 148,993 | +0.02(+0.04%) |
May 08, 2015 | 42.29 | 42.29 | 41.25 | 41.41 | 256,756 | -0.37(-0.88%) |
May 07, 2015 | 42.62 | 42.62 | 41.76 | 41.78 | 240,164 | -0.81(-1.89%) |
May 06, 2015 | 43.37 | 43.76 | 42.36 | 42.59 | 250,865 | -0.36(-0.84%) |
May 05, 2015 | 42.26 | 42.95 | 42.18 | 42.95 | 185,465 | +0.66(+1.56%) |
May 04, 2015 | 42.28 | 42.59 | 42.17 | 42.29 | 155,574 | +0.00(+0.00%) |
May 01, 2015 | 42.47 | 42.73 | 42.02 | 42.29 | 187,659 | -0.13(-0.31%) |
Apr 30, 2015 | 43.08 | 43.29 | 41.82 | 42.42 | 311,797 | -0.62(-1.44%) |
Apr 29, 2015 | 42.30 | 43.81 | 42.24 | 43.04 | 1,589,257 | +0.54(+1.27%) |
Apr 28, 2015 | 42.36 | 42.52 | 42.14 | 42.50 | 306,698 | +0.27(+0.63%) |
Apr 27, 2015 | 42.26 | 42.80 | 42.15 | 42.23 | 215,736 | +0.02(+0.04%) |
Apr 24, 2015 | 41.66 | 42.68 | 41.43 | 42.22 | 194,152 | +0.41(+0.97%) |
Apr 23, 2015 | 41.69 | 42.76 | 41.49 | 41.81 | 252,854 | +0.37(+0.89%) |
Apr 22, 2015 | 41.21 | 41.76 | 41.19 | 41.44 | 170,465 | +0.17(+0.42%) |
Apr 21, 2015 | 41.26 | 41.55 | 41.18 | 41.27 | 140,611 | -0.05(-0.11%) |
Apr 20, 2015 | 41.35 | 41.56 | 41.28 | 41.32 | 87,364 | +0.29(+0.71%) |
Apr 17, 2015 | 41.21 | 41.45 | 40.70 | 41.03 | 175,942 | -0.34(-0.81%) |
Apr 16, 2015 | 41.33 | 41.65 | 41.12 | 41.36 | 152,129 | -0.05(-0.11%) |
Apr 15, 2015 | 41.29 | 41.86 | 41.12 | 41.41 | 180,149 | +0.19(+0.46%) |
Apr 14, 2015 | 41.25 | 41.42 | 41.09 | 41.22 | 172,094 | -0.01(-0.02%) |
Apr 13, 2015 | 42.03 | 42.07 | 41.14 | 41.23 | 255,010 | -0.85(-2.03%) |
Apr 10, 2015 | 42.77 | 42.87 | 41.97 | 42.08 | 159,086 | -0.68(-1.59%) |
Apr 09, 2015 | 41.68 | 42.77 | 41.68 | 42.77 | 169,892 | +0.74(+1.75%) |
Apr 08, 2015 | 41.26 | 42.28 | 40.71 | 42.03 | 201,965 | +0.82(+2.00%) |
Apr 07, 2015 | 40.75 | 41.31 | 40.49 | 41.21 | 194,873 | +0.64(+1.58%) |
Apr 06, 2015 | 40.50 | 40.91 | 40.38 | 40.57 | 218,565 | -0.10(-0.25%) |
Apr 02, 2015 | 40.32 | 40.67 | 40.67 | 40.67 | 130,913 | +0.15(+0.37%) |
Apr 01, 2015 | 40.52 | 40.85 | 40.27 | 40.52 | 206,369 | -0.03(-0.08%) |
Mar 31, 2015 | 40.61 | 40.87 | 40.46 | 40.55 | 101,141 | -0.32(-0.79%) |
Mar 30, 2015 | 40.54 | 40.93 | 40.54 | 40.87 | 265,896 | +0.19(+0.46%) |
Mar 27, 2015 | 41.00 | 41.14 | 40.67 | 40.68 | 119,460 | -0.25(-0.61%) |
Mar 26, 2015 | 41.58 | 41.74 | 40.75 | 40.93 | 153,047 | -0.70(-1.69%) |
Mar 25, 2015 | 41.75 | 41.90 | 41.39 | 41.64 | 209,918 | -0.16(-0.39%) |
Mar 24, 2015 | 42.28 | 42.28 | 41.68 | 41.80 | 210,372 | -0.20(-0.47%) |
Mar 23, 2015 | 40.91 | 42.15 | 40.76 | 42.00 | 195,175 | +0.96(+2.35%) |
Mar 20, 2015 | 41.89 | 41.90 | 40.72 | 41.03 | 487,706 | -0.66(-1.58%) |
Mar 19, 2015 | 41.36 | 41.98 | 41.14 | 41.69 | 291,991 | +0.12(+0.28%) |
Mar 18, 2015 | 40.76 | 42.03 | 40.57 | 41.58 | 518,583 | +0.92(+2.25%) |
Mar 17, 2015 | 40.05 | 40.78 | 39.74 | 40.66 | 487,620 | +0.58(+1.45%) |
Mar 16, 2015 | 38.92 | 40.59 | 38.88 | 40.08 | 265,924 | +0.77(+1.95%) |
Mar 13, 2015 | 39.04 | 39.85 | 38.87 | 39.31 | 546,427 | +0.08(+0.20%) |
Mar 12, 2015 | 39.62 | 39.62 | 38.97 | 39.23 | 460,861 | -0.16(-0.42%) |
Mar 11, 2015 | 40.13 | 40.13 | 38.47 | 39.40 | 445,349 | -0.62(-1.55%) |
Mar 10, 2015 | 39.46 | 40.68 | 39.12 | 40.02 | 262,575 | +0.29(+0.73%) |
Mar 09, 2015 | 40.60 | 40.65 | 39.38 | 39.73 | 285,386 | -0.92(-2.27%) |
Mar 06, 2015 | 41.33 | 41.40 | 40.60 | 40.65 | 238,184 | -0.76(-1.83%) |
Mar 05, 2015 | 41.29 | 41.54 | 41.29 | 41.41 | 165,597 | +0.12(+0.28%) |
Mar 04, 2015 | 41.45 | 41.14 | 40.26 | 41.29 | 398,274 | +0.16(+0.38%) |
Mar 03, 2015 | 41.12 | 41.35 | 40.74 | 41.14 | 383,248 | +0.20(+0.50%) |