Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.21 | 42.74 | 41.98 | 42.24 | 13,620 | -0.31(-0.72%) |
May 28, 2015 | 41.85 | 42.55 | 41.85 | 42.55 | 18,345 | +0.36(+0.85%) |
May 27, 2015 | 41.86 | 42.20 | 41.37 | 42.19 | 12,886 | +0.76(+1.84%) |
May 26, 2015 | 41.97 | 42.02 | 41.28 | 41.43 | 7,214 | -0.85(-2.00%) |
May 22, 2015 | 41.50 | 42.27 | 42.27 | 42.27 | 9,345 | +0.57(+1.38%) |
May 21, 2015 | 41.76 | 41.89 | 41.41 | 41.70 | 6,312 | +0.34(+0.83%) |
May 20, 2015 | 41.56 | 41.56 | 40.72 | 41.36 | 13,389 | -0.37(-0.88%) |
May 19, 2015 | 41.93 | 41.94 | 41.43 | 41.72 | 7,964 | -0.47(-1.12%) |
May 18, 2015 | 41.89 | 42.50 | 41.89 | 42.20 | 7,081 | -0.10(-0.24%) |
May 15, 2015 | 41.72 | 42.30 | 41.72 | 42.30 | 3,999 | +0.44(+1.04%) |
May 14, 2015 | 41.51 | 41.99 | 41.15 | 41.86 | 9,735 | +0.77(+1.88%) |
May 13, 2015 | 40.82 | 41.43 | 40.63 | 41.09 | 9,243 | +0.45(+1.12%) |
May 12, 2015 | 41.37 | 41.37 | 40.35 | 40.64 | 13,301 | -0.69(-1.68%) |
May 11, 2015 | 41.44 | 41.44 | 41.09 | 41.33 | 13,563 | -0.01(-0.02%) |
May 08, 2015 | 42.79 | 42.79 | 41.18 | 41.34 | 18,280 | -0.99(-2.35%) |
May 07, 2015 | 41.84 | 42.63 | 41.62 | 42.33 | 21,846 | +0.74(+1.77%) |
May 06, 2015 | 40.30 | 42.79 | 40.30 | 41.60 | 39,101 | +2.12(+5.38%) |
May 05, 2015 | 40.79 | 41.26 | 39.46 | 39.47 | 17,761 | -1.56(-3.80%) |
May 04, 2015 | 40.62 | 41.23 | 40.28 | 41.03 | 19,389 | +0.68(+1.70%) |
May 01, 2015 | 40.20 | 40.49 | 39.71 | 40.35 | 13,028 | +0.31(+0.77%) |
Apr 30, 2015 | 40.24 | 40.59 | 39.53 | 40.04 | 20,163 | -0.41(-1.02%) |
Apr 29, 2015 | 40.06 | 40.62 | 39.85 | 40.45 | 8,597 | +0.40(+1.00%) |
Apr 28, 2015 | 40.15 | 40.15 | 39.44 | 40.05 | 23,076 | +0.07(+0.17%) |
Apr 27, 2015 | 40.30 | 40.77 | 39.44 | 39.98 | 23,079 | -0.35(-0.87%) |
Apr 24, 2015 | 40.71 | 41.33 | 40.24 | 40.33 | 7,942 | -0.56(-1.36%) |
Apr 23, 2015 | 41.09 | 41.78 | 40.69 | 40.89 | 17,686 | -0.28(-0.69%) |
Apr 22, 2015 | 42.68 | 42.68 | 41.15 | 41.17 | 21,146 | -1.30(-3.06%) |
Apr 21, 2015 | 42.70 | 42.70 | 42.44 | 42.47 | 9,031 | -0.09(-0.22%) |
Apr 20, 2015 | 42.38 | 42.69 | 42.23 | 42.56 | 25,897 | +0.09(+0.22%) |
Apr 17, 2015 | 43.23 | 43.90 | 42.46 | 42.47 | 22,039 | -1.21(-2.76%) |
Apr 16, 2015 | 44.25 | 45.15 | 43.24 | 43.68 | 19,541 | -0.93(-2.09%) |
Apr 15, 2015 | 43.69 | 44.77 | 43.69 | 44.61 | 27,847 | +0.92(+2.12%) |
Apr 14, 2015 | 42.86 | 44.25 | 42.70 | 43.69 | 25,278 | +1.07(+2.51%) |
Apr 13, 2015 | 43.03 | 43.03 | 42.26 | 42.62 | 15,277 | -0.55(-1.27%) |
Apr 10, 2015 | 43.06 | 43.42 | 42.23 | 43.16 | 15,030 | +0.36(+0.84%) |
Apr 09, 2015 | 43.51 | 44.24 | 42.03 | 42.80 | 13,933 | -0.47(-1.09%) |
Apr 08, 2015 | 43.87 | 43.87 | 42.32 | 43.27 | 15,511 | -0.30(-0.69%) |
Apr 07, 2015 | 43.57 | 44.03 | 42.65 | 43.57 | 40,808 | +0.06(+0.14%) |
Apr 06, 2015 | 43.37 | 44.66 | 43.07 | 43.51 | 24,837 | +0.12(+0.28%) |
Apr 02, 2015 | 43.53 | 43.39 | 43.39 | 43.39 | 35,627 | -0.55(-1.25%) |
Apr 01, 2015 | 43.71 | 44.52 | 43.28 | 43.94 | 45,255 | +0.06(+0.14%) |
Mar 31, 2015 | 44.47 | 45.07 | 43.45 | 43.88 | 53,253 | -1.25(-2.77%) |
Mar 30, 2015 | 44.38 | 45.17 | 44.01 | 45.13 | 29,651 | +1.44(+3.29%) |
Mar 27, 2015 | 43.60 | 44.05 | 43.45 | 43.69 | 23,290 | +0.04(+0.10%) |
Mar 26, 2015 | 42.99 | 43.81 | 42.93 | 43.65 | 18,027 | -0.03(-0.08%) |
Mar 25, 2015 | 44.20 | 44.46 | 42.74 | 43.69 | 29,023 | -0.47(-1.07%) |
Mar 24, 2015 | 42.52 | 44.60 | 42.52 | 44.16 | 54,557 | +1.21(+2.81%) |
Mar 23, 2015 | 40.70 | 43.71 | 40.32 | 42.95 | 86,684 | +2.21(+5.44%) |
Mar 20, 2015 | 39.46 | 40.80 | 39.03 | 40.74 | 17,602 | +1.57(+4.02%) |
Mar 19, 2015 | 39.08 | 39.45 | 38.58 | 39.16 | 26,193 | +0.15(+0.37%) |
Mar 18, 2015 | 38.69 | 39.36 | 38.69 | 39.02 | 29,147 | +0.10(+0.26%) |
Mar 17, 2015 | 39.26 | 39.44 | 38.91 | 38.91 | 12,376 | -0.69(-1.75%) |
Mar 16, 2015 | 39.71 | 39.71 | 39.07 | 39.61 | 12,171 | +0.18(+0.46%) |
Mar 13, 2015 | 39.23 | 39.75 | 38.51 | 39.43 | 11,742 | -0.17(-0.43%) |
Mar 12, 2015 | 38.08 | 39.61 | 38.05 | 39.60 | 21,334 | +1.48(+3.88%) |
Mar 11, 2015 | 37.85 | 38.42 | 37.85 | 38.12 | 22,755 | +0.25(+0.65%) |
Mar 10, 2015 | 38.28 | 38.61 | 37.67 | 37.87 | 11,430 | -0.35(-0.92%) |
Mar 09, 2015 | 38.32 | 38.67 | 38.20 | 38.22 | 13,777 | -0.02(-0.04%) |
Mar 06, 2015 | 38.06 | 38.79 | 37.77 | 38.24 | 18,881 | +0.03(+0.09%) |
Mar 05, 2015 | 38.38 | 38.80 | 38.06 | 38.20 | 12,223 | -0.30(-0.78%) |
Mar 04, 2015 | 38.10 | 39.02 | 38.90 | 38.50 | 21,335 | -0.39(-1.01%) |
Mar 03, 2015 | 39.44 | 39.44 | 38.83 | 38.90 | 6,141 | -0.29(-0.74%) |