Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.58 | 45.28 | 44.13 | 44.64 | 66,033 | +0.03(+0.06%) |
May 28, 2015 | 43.85 | 44.62 | 43.85 | 44.61 | 24,973 | +0.46(+1.04%) |
May 27, 2015 | 44.23 | 44.28 | 43.85 | 44.15 | 25,635 | +0.25(+0.56%) |
May 26, 2015 | 43.98 | 43.98 | 43.33 | 43.91 | 34,199 | -0.04(-0.10%) |
May 22, 2015 | 43.76 | 43.95 | 43.95 | 43.95 | 38,201 | -0.02(-0.04%) |
May 21, 2015 | 44.26 | 44.31 | 43.72 | 43.97 | 32,433 | -0.17(-0.38%) |
May 20, 2015 | 44.10 | 44.26 | 43.71 | 44.14 | 32,800 | +0.12(+0.27%) |
May 19, 2015 | 44.10 | 44.10 | 43.48 | 44.02 | 37,595 | +0.11(+0.25%) |
May 18, 2015 | 42.97 | 44.09 | 42.92 | 43.91 | 41,445 | +0.98(+2.29%) |
May 15, 2015 | 43.11 | 43.37 | 42.75 | 42.92 | 21,837 | -0.14(-0.32%) |
May 14, 2015 | 42.41 | 43.20 | 42.38 | 43.06 | 32,710 | +1.03(+2.46%) |
May 13, 2015 | 42.23 | 42.32 | 41.63 | 42.02 | 50,039 | -0.12(-0.28%) |
May 12, 2015 | 42.57 | 42.57 | 41.63 | 42.14 | 38,668 | -0.70(-1.62%) |
May 11, 2015 | 43.43 | 43.43 | 42.57 | 42.84 | 50,572 | -0.38(-0.88%) |
May 08, 2015 | 41.80 | 43.27 | 41.21 | 43.22 | 58,315 | +1.91(+4.62%) |
May 07, 2015 | 40.29 | 41.49 | 40.29 | 41.31 | 64,184 | +1.01(+2.50%) |
May 06, 2015 | 38.63 | 40.67 | 38.63 | 40.30 | 74,496 | +1.68(+4.35%) |
May 05, 2015 | 39.01 | 39.01 | 37.63 | 38.62 | 97,380 | -0.60(-1.54%) |
May 04, 2015 | 40.07 | 40.71 | 39.19 | 39.23 | 66,637 | -1.05(-2.61%) |
May 01, 2015 | 40.76 | 40.85 | 39.90 | 40.28 | 37,285 | -0.25(-0.61%) |
Apr 30, 2015 | 42.00 | 42.00 | 39.96 | 40.52 | 69,839 | -1.54(-3.67%) |
Apr 29, 2015 | 42.73 | 42.73 | 41.67 | 42.07 | 35,608 | -0.81(-1.90%) |
Apr 28, 2015 | 42.34 | 42.97 | 41.83 | 42.88 | 53,027 | +0.53(+1.24%) |
Apr 27, 2015 | 42.83 | 42.83 | 41.41 | 42.36 | 39,662 | -0.28(-0.66%) |
Apr 24, 2015 | 42.56 | 42.76 | 42.48 | 42.64 | 29,199 | +0.05(+0.12%) |
Apr 23, 2015 | 42.43 | 42.73 | 42.25 | 42.58 | 24,337 | +0.20(+0.46%) |
Apr 22, 2015 | 42.94 | 43.08 | 42.15 | 42.39 | 24,089 | -0.56(-1.30%) |
Apr 21, 2015 | 43.88 | 43.88 | 42.77 | 42.95 | 28,950 | -0.51(-1.17%) |
Apr 20, 2015 | 41.97 | 43.58 | 41.97 | 43.46 | 42,550 | +1.70(+4.06%) |
Apr 17, 2015 | 42.33 | 42.72 | 41.50 | 41.76 | 31,703 | -0.85(-1.99%) |
Apr 16, 2015 | 42.53 | 42.98 | 41.93 | 42.61 | 31,870 | -0.20(-0.48%) |
Apr 15, 2015 | 43.05 | 43.22 | 42.73 | 42.81 | 37,975 | -0.14(-0.34%) |
Apr 14, 2015 | 43.06 | 43.25 | 42.83 | 42.96 | 40,517 | +0.04(+0.10%) |
Apr 13, 2015 | 43.40 | 43.48 | 42.83 | 42.92 | 37,552 | -0.30(-0.69%) |
Apr 10, 2015 | 42.90 | 43.69 | 42.86 | 43.21 | 28,586 | +0.32(+0.75%) |
Apr 09, 2015 | 43.87 | 44.35 | 42.58 | 42.89 | 25,076 | -0.98(-2.24%) |
Apr 08, 2015 | 44.36 | 44.63 | 43.60 | 43.87 | 21,868 | -0.48(-1.09%) |
Apr 07, 2015 | 44.89 | 44.91 | 44.07 | 44.36 | 40,082 | -0.48(-1.08%) |
Apr 06, 2015 | 43.64 | 44.94 | 42.86 | 44.84 | 58,427 | +1.14(+2.60%) |
Apr 02, 2015 | 42.94 | 43.70 | 43.70 | 43.70 | 33,249 | +0.56(+1.30%) |
Apr 01, 2015 | 42.64 | 43.19 | 42.38 | 43.14 | 25,472 | +0.22(+0.51%) |
Mar 31, 2015 | 42.27 | 43.12 | 42.27 | 42.92 | 32,628 | +0.22(+0.52%) |
Mar 30, 2015 | 42.31 | 42.92 | 42.23 | 42.70 | 37,128 | +0.61(+1.45%) |
Mar 27, 2015 | 41.00 | 42.19 | 40.97 | 42.09 | 53,342 | +1.04(+2.54%) |
Mar 26, 2015 | 40.92 | 41.56 | 40.92 | 41.05 | 23,083 | -0.12(-0.29%) |
Mar 25, 2015 | 42.30 | 42.41 | 40.99 | 41.17 | 51,399 | -1.10(-2.61%) |
Mar 24, 2015 | 41.98 | 42.48 | 41.63 | 42.27 | 23,512 | +0.33(+0.79%) |
Mar 23, 2015 | 41.74 | 42.30 | 41.59 | 41.94 | 29,445 | +0.04(+0.10%) |
Mar 20, 2015 | 42.03 | 42.04 | 41.37 | 41.90 | 80,079 | +0.13(+0.30%) |
Mar 19, 2015 | 41.69 | 42.15 | 41.40 | 41.77 | 26,080 | -0.36(-0.85%) |
Mar 18, 2015 | 41.31 | 42.40 | 40.69 | 42.13 | 45,345 | +0.87(+2.10%) |
Mar 17, 2015 | 41.12 | 41.63 | 41.11 | 41.26 | 58,263 | -0.02(-0.04%) |
Mar 16, 2015 | 41.01 | 41.59 | 40.88 | 41.28 | 69,474 | +0.67(+1.65%) |
Mar 13, 2015 | 41.01 | 41.01 | 39.90 | 40.61 | 36,062 | -0.47(-1.14%) |
Mar 12, 2015 | 39.89 | 41.13 | 39.43 | 41.07 | 64,925 | +1.55(+3.93%) |
Mar 11, 2015 | 39.33 | 39.85 | 39.22 | 39.52 | 56,550 | +0.12(+0.30%) |
Mar 10, 2015 | 39.39 | 40.27 | 38.94 | 39.40 | 55,709 | -0.19(-0.47%) |
Mar 09, 2015 | 38.32 | 40.10 | 38.24 | 39.59 | 60,767 | +1.16(+3.01%) |
Mar 06, 2015 | 38.38 | 39.19 | 37.81 | 38.44 | 65,890 | -0.08(-0.20%) |
Mar 05, 2015 | 38.22 | 39.31 | 38.22 | 38.51 | 39,888 | -0.48(-1.23%) |
Mar 04, 2015 | 39.44 | 39.49 | 38.91 | 38.99 | 26,475 | -0.54(-1.37%) |
Mar 03, 2015 | 39.41 | 39.83 | 38.97 | 39.53 | 40,008 | -0.12(-0.30%) |