Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.15 | 40.40 | 39.95 | 40.09 | 1,102,947 | -0.17(-0.42%) |
May 28, 2015 | 40.46 | 40.65 | 39.93 | 40.26 | 557,303 | -0.33(-0.81%) |
May 27, 2015 | 40.56 | 40.82 | 40.31 | 40.59 | 518,302 | +0.02(+0.05%) |
May 26, 2015 | 40.53 | 40.69 | 40.22 | 40.57 | 438,865 | +0.01(+0.02%) |
May 25, 2015 | 40.81 | 41.10 | 40.52 | 40.56 | 90,016 | -0.45(-1.10%) |
May 22, 2015 | 41.05 | 41.28 | 40.74 | 41.01 | 310,331 | -0.16(-0.39%) |
May 21, 2015 | 40.30 | 41.20 | 40.30 | 41.17 | 582,728 | +0.93(+2.31%) |
May 20, 2015 | 40.25 | 40.73 | 39.98 | 40.24 | 726,271 | -0.04(-0.10%) |
May 19, 2015 | 40.99 | 41.13 | 40.22 | 40.28 | 486,443 | -1.11(-2.68%) |
May 15, 2015 | 41.39 | 41.39 | 41.39 | 0 | +1.09(+2.70%) | |
May 14, 2015 | 40.92 | 40.99 | 40.26 | 40.30 | 502,787 | -0.62(-1.52%) |
May 13, 2015 | 41.50 | 41.50 | 40.67 | 40.92 | 565,580 | -0.68(-1.63%) |
May 12, 2015 | 41.30 | 41.69 | 40.95 | 41.60 | 515,379 | +0.22(+0.53%) |
May 11, 2015 | 42.04 | 42.04 | 40.94 | 41.38 | 763,768 | -0.67(-1.59%) |
May 08, 2015 | 42.34 | 42.34 | 41.39 | 42.05 | 595,060 | -0.02(-0.05%) |
May 07, 2015 | 41.48 | 42.07 | 41.00 | 42.07 | 906,060 | +0.47(+1.13%) |
May 06, 2015 | 41.13 | 41.75 | 40.61 | 41.60 | 839,890 | -0.06(-0.14%) |
May 05, 2015 | 42.60 | 42.84 | 41.12 | 41.66 | 729,576 | -0.84(-1.98%) |
May 04, 2015 | 42.52 | 42.79 | 42.35 | 42.50 | 348,525 | -0.10(-0.23%) |
May 01, 2015 | 42.00 | 42.65 | 41.91 | 42.60 | 427,157 | +0.61(+1.45%) |
Apr 30, 2015 | 42.68 | 42.99 | 41.99 | 41.99 | 711,655 | -0.74(-1.73%) |
Apr 29, 2015 | 42.86 | 43.16 | 42.58 | 42.73 | 631,967 | -0.34(-0.79%) |
Apr 28, 2015 | 43.04 | 43.51 | 42.73 | 43.07 | 409,061 | -0.13(-0.30%) |
Apr 27, 2015 | 43.36 | 43.49 | 42.75 | 43.20 | 430,533 | +0.11(+0.26%) |
Apr 24, 2015 | 43.07 | 43.30 | 42.78 | 43.09 | 432,196 | +0.02(+0.05%) |
Apr 23, 2015 | 42.25 | 43.30 | 42.18 | 43.07 | 625,984 | +0.81(+1.92%) |
Apr 22, 2015 | 42.35 | 42.35 | 41.58 | 42.26 | 477,470 | +0.24(+0.57%) |
Apr 21, 2015 | 42.55 | 42.58 | 41.65 | 42.02 | 521,387 | -0.53(-1.25%) |
Apr 20, 2015 | 42.29 | 43.10 | 42.18 | 42.55 | 724,593 | +0.35(+0.83%) |
Apr 17, 2015 | 42.00 | 42.29 | 41.56 | 42.20 | 603,849 | +0.06(+0.14%) |
Apr 16, 2015 | 42.00 | 42.21 | 41.30 | 42.14 | 541,890 | +0.16(+0.38%) |
Apr 15, 2015 | 41.86 | 42.47 | 41.70 | 41.98 | 620,897 | +0.33(+0.79%) |
Apr 14, 2015 | 41.00 | 42.09 | 40.95 | 41.65 | 622,981 | +0.69(+1.68%) |
Apr 13, 2015 | 41.19 | 41.47 | 40.78 | 40.96 | 1,066,608 | +0.02(+0.05%) |
Apr 10, 2015 | 41.08 | 41.50 | 40.47 | 40.94 | 1,154,331 | -0.01(-0.02%) |
Apr 09, 2015 | 40.54 | 41.20 | 40.52 | 40.95 | 475,818 | +0.34(+0.84%) |
Apr 08, 2015 | 41.34 | 41.35 | 40.12 | 40.61 | 781,685 | -0.73(-1.77%) |
Apr 07, 2015 | 40.85 | 41.63 | 40.70 | 41.34 | 738,799 | +0.61(+1.50%) |
Apr 06, 2015 | 40.71 | 41.09 | 40.41 | 40.73 | 468,762 | +0.07(+0.17%) |
Apr 02, 2015 | 40.66 | 40.66 | 40.66 | 0 | +0.33(+0.82%) | |
Apr 01, 2015 | 40.23 | 40.74 | 40.00 | 40.33 | 790,252 | +0.31(+0.77%) |
Mar 31, 2015 | 40.00 | 40.56 | 39.95 | 40.02 | 1,008,713 | +0.02(+0.05%) |
Mar 30, 2015 | 40.01 | 40.62 | 39.90 | 40.00 | 710,406 | -0.04(-0.10%) |
Mar 27, 2015 | 40.35 | 40.65 | 39.62 | 40.04 | 786,498 | -0.35(-0.87%) |
Mar 26, 2015 | 41.06 | 41.55 | 40.18 | 40.39 | 876,476 | -0.72(-1.75%) |
Mar 25, 2015 | 41.32 | 41.63 | 41.00 | 41.11 | 641,055 | +0.06(+0.15%) |
Mar 24, 2015 | 40.29 | 41.23 | 40.25 | 41.05 | 496,678 | +0.68(+1.68%) |
Mar 23, 2015 | 40.75 | 41.15 | 40.31 | 40.37 | 498,831 | -0.34(-0.84%) |
Mar 20, 2015 | 40.46 | 41.18 | 40.30 | 40.71 | 2,880,541 | +0.56(+1.39%) |
Mar 19, 2015 | 41.00 | 41.28 | 39.96 | 40.15 | 886,096 | -1.08(-2.62%) |
Mar 18, 2015 | 40.51 | 41.50 | 40.22 | 41.23 | 804,432 | +0.42(+1.03%) |
Mar 17, 2015 | 39.90 | 40.87 | 39.75 | 40.81 | 761,533 | +0.93(+2.33%) |
Mar 16, 2015 | 39.81 | 40.03 | 39.60 | 39.88 | 959,213 | -0.06(-0.15%) |
Mar 13, 2015 | 40.13 | 40.20 | 39.55 | 39.94 | 1,288,277 | -0.28(-0.70%) |
Mar 12, 2015 | 40.16 | 40.51 | 39.93 | 40.22 | 907,082 | +0.20(+0.50%) |
Mar 11, 2015 | 40.30 | 40.56 | 39.60 | 40.02 | 2,016,365 | +0.56(+1.42%) |
Mar 10, 2015 | 39.50 | 39.83 | 39.11 | 39.46 | 1,326,938 | -0.38(-0.95%) |
Mar 09, 2015 | 40.98 | 40.98 | 39.84 | 39.84 | 751,582 | -0.70(-1.73%) |
Mar 06, 2015 | 40.74 | 41.01 | 40.10 | 40.54 | 927,492 | -0.37(-0.90%) |
Mar 05, 2015 | 41.49 | 41.60 | 40.85 | 40.91 | 892,584 | -0.45(-1.09%) |
Mar 04, 2015 | 41.63 | 40.62 | 41.36 | 918,178 | -0.27(-0.65%) | |
Mar 03, 2015 | 42.10 | 41.63 | 1,220,324 | -0.07(-0.17%) |