Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.64 | 41.80 | 41.22 | 41.26 | 1,262,232 | -0.29(-0.70%) |
May 28, 2015 | 41.47 | 41.59 | 41.31 | 41.55 | 1,064,741 | +0.02(+0.05%) |
May 27, 2015 | 41.38 | 41.58 | 41.26 | 41.53 | 637,222 | +0.15(+0.36%) |
May 26, 2015 | 41.68 | 41.68 | 41.28 | 41.38 | 885,287 | -0.21(-0.50%) |
May 22, 2015 | 41.59 | 41.59 | 41.59 | 0 | -0.03(-0.07%) | |
May 21, 2015 | 41.84 | 42.04 | 41.45 | 41.62 | 938,478 | -0.43(-1.02%) |
May 20, 2015 | 42.36 | 42.50 | 42.04 | 42.05 | 542,564 | -0.25(-0.59%) |
May 19, 2015 | 42.02 | 42.46 | 41.99 | 42.30 | 602,463 | +0.17(+0.40%) |
May 18, 2015 | 42.12 | 42.32 | 41.96 | 42.13 | 764,787 | -0.07(-0.17%) |
May 15, 2015 | 41.75 | 42.24 | 41.70 | 42.20 | 1,021,364 | +0.53(+1.27%) |
May 14, 2015 | 41.30 | 41.73 | 41.30 | 41.67 | 748,430 | +0.50(+1.21%) |
May 13, 2015 | 41.72 | 42.05 | 41.16 | 41.17 | 902,935 | -0.87(-2.07%) |
May 12, 2015 | 42.32 | 42.36 | 41.71 | 42.04 | 1,187,954 | -0.42(-0.99%) |
May 11, 2015 | 42.78 | 43.01 | 42.28 | 42.46 | 829,267 | -0.48(-1.12%) |
May 08, 2015 | 43.10 | 43.36 | 42.85 | 42.94 | 781,091 | +0.27(+0.63%) |
May 07, 2015 | 41.86 | 42.82 | 41.76 | 42.67 | 1,567,772 | +0.93(+2.23%) |
May 06, 2015 | 41.82 | 42.06 | 41.52 | 41.74 | 864,953 | -0.13(-0.31%) |
May 05, 2015 | 42.13 | 42.20 | 41.77 | 41.87 | 839,976 | -0.30(-0.71%) |
May 04, 2015 | 42.21 | 42.50 | 42.09 | 42.17 | 843,083 | -0.01(-0.02%) |
May 01, 2015 | 42.21 | 42.45 | 41.99 | 42.18 | 787,195 | -0.02(-0.05%) |
Apr 30, 2015 | 42.51 | 42.55 | 41.98 | 42.20 | 1,080,117 | -0.48(-1.12%) |
Apr 29, 2015 | 43.14 | 43.35 | 42.62 | 42.68 | 923,223 | -0.81(-1.86%) |
Apr 28, 2015 | 42.08 | 43.50 | 42.06 | 43.49 | 1,357,276 | +1.14(+2.69%) |
Apr 27, 2015 | 42.53 | 42.66 | 42.29 | 42.35 | 908,535 | -0.16(-0.38%) |
Apr 24, 2015 | 42.16 | 42.60 | 42.11 | 42.51 | 878,741 | +0.37(+0.88%) |
Apr 23, 2015 | 42.17 | 42.41 | 42.02 | 42.14 | 840,876 | -0.17(-0.40%) |
Apr 22, 2015 | 42.55 | 42.55 | 42.04 | 42.31 | 816,257 | -0.18(-0.42%) |
Apr 21, 2015 | 42.64 | 42.89 | 42.45 | 42.49 | 545,063 | -0.11(-0.26%) |
Apr 20, 2015 | 42.36 | 42.72 | 42.36 | 42.60 | 736,711 | +0.33(+0.78%) |
Apr 17, 2015 | 42.58 | 42.80 | 42.09 | 42.27 | 1,067,053 | -0.49(-1.15%) |
Apr 16, 2015 | 42.90 | 43.01 | 42.47 | 42.76 | 505,619 | -0.15(-0.35%) |
Apr 15, 2015 | 42.77 | 43.11 | 42.67 | 42.91 | 730,428 | +0.21(+0.49%) |
Apr 14, 2015 | 42.74 | 42.93 | 42.45 | 42.70 | 603,474 | -0.04(-0.09%) |
Apr 13, 2015 | 42.41 | 42.96 | 42.41 | 42.74 | 930,480 | +0.11(+0.26%) |
Apr 10, 2015 | 43.06 | 43.19 | 42.56 | 42.63 | 1,026,666 | -0.24(-0.56%) |
Apr 09, 2015 | 43.30 | 43.39 | 42.65 | 42.87 | 773,659 | -0.47(-1.08%) |
Apr 08, 2015 | 43.45 | 43.60 | 43.05 | 43.34 | 569,021 | -0.01(-0.02%) |
Apr 07, 2015 | 43.63 | 43.74 | 43.34 | 43.35 | 694,094 | -0.32(-0.73%) |
Apr 06, 2015 | 43.38 | 43.86 | 43.37 | 43.67 | 596,545 | +0.26(+0.60%) |
Apr 02, 2015 | 43.41 | 43.41 | 43.41 | 0 | -0.08(-0.18%) | |
Apr 01, 2015 | 43.43 | 43.72 | 42.97 | 43.49 | 903,303 | +0.04(+0.09%) |
Mar 31, 2015 | 43.69 | 43.87 | 43.41 | 43.45 | 711,950 | -0.39(-0.89%) |
Mar 30, 2015 | 43.53 | 43.96 | 43.37 | 43.84 | 804,220 | +0.42(+0.97%) |
Mar 27, 2015 | 43.13 | 43.44 | 42.90 | 43.42 | 656,962 | +0.18(+0.42%) |
Mar 26, 2015 | 43.15 | 43.40 | 42.86 | 43.24 | 747,427 | +0.04(+0.09%) |
Mar 25, 2015 | 44.01 | 44.01 | 43.20 | 43.20 | 949,630 | -0.63(-1.44%) |
Mar 24, 2015 | 43.71 | 43.95 | 43.57 | 43.83 | 629,519 | +0.08(+0.18%) |
Mar 23, 2015 | 43.79 | 44.14 | 43.56 | 43.75 | 798,593 | +0.01(+0.02%) |
Mar 20, 2015 | 43.21 | 43.87 | 43.09 | 43.74 | 1,747,170 | +0.74(+1.72%) |
Mar 19, 2015 | 42.76 | 43.24 | 42.76 | 43.00 | 773,114 | +0.05(+0.12%) |
Mar 18, 2015 | 42.17 | 43.09 | 41.98 | 42.95 | 780,194 | +0.74(+1.75%) |
Mar 17, 2015 | 42.38 | 42.54 | 42.10 | 42.21 | 783,383 | -0.35(-0.82%) |
Mar 16, 2015 | 42.34 | 42.69 | 42.22 | 42.56 | 790,267 | +0.48(+1.14%) |
Mar 13, 2015 | 42.15 | 42.25 | 41.84 | 42.08 | 737,887 | -0.15(-0.36%) |
Mar 12, 2015 | 42.17 | 42.47 | 42.05 | 42.23 | 681,352 | +0.18(+0.43%) |
Mar 11, 2015 | 41.86 | 42.12 | 41.75 | 42.05 | 1,171,541 | +0.17(+0.41%) |
Mar 10, 2015 | 42.07 | 42.30 | 41.88 | 41.88 | 1,554,176 | -0.39(-0.92%) |
Mar 09, 2015 | 42.40 | 42.79 | 42.19 | 42.27 | 1,341,250 | -0.12(-0.28%) |
Mar 06, 2015 | 42.82 | 42.97 | 42.21 | 42.39 | 1,946,055 | -0.90(-2.08%) |
Mar 05, 2015 | 42.99 | 43.48 | 42.87 | 43.29 | 1,019,597 | +0.35(+0.82%) |
Mar 04, 2015 | 43.19 | 42.71 | 42.94 | 765,761 | -0.29(-0.67%) | |
Mar 03, 2015 | 43.18 | 43.23 | 788,639 | -0.21(-0.48%) |