Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.63 | 42.71 | 42.22 | 42.51 | 146,570 | -0.30(-0.71%) |
May 28, 2015 | 42.57 | 42.82 | 42.38 | 42.82 | 500,464 | +0.23(+0.53%) |
May 27, 2015 | 42.40 | 42.65 | 42.38 | 42.59 | 212,785 | +0.18(+0.42%) |
May 26, 2015 | 42.66 | 42.80 | 42.30 | 42.41 | 327,925 | -0.64(-1.48%) |
May 22, 2015 | 43.28 | 43.05 | 43.05 | 43.05 | 241,978 | -0.45(-1.04%) |
May 21, 2015 | 43.43 | 43.55 | 43.36 | 43.51 | 139,551 | +0.20(+0.46%) |
May 20, 2015 | 43.30 | 43.43 | 43.10 | 43.31 | 276,536 | +0.10(+0.23%) |
May 19, 2015 | 43.27 | 43.30 | 43.09 | 43.21 | 349,360 | -0.26(-0.60%) |
May 18, 2015 | 43.58 | 43.58 | 43.40 | 43.47 | 264,009 | -0.38(-0.87%) |
May 15, 2015 | 43.53 | 43.91 | 43.47 | 43.85 | 231,560 | +0.34(+0.78%) |
May 14, 2015 | 43.38 | 43.53 | 43.27 | 43.51 | 260,907 | +0.55(+1.29%) |
May 13, 2015 | 43.00 | 43.14 | 42.94 | 42.96 | 173,890 | +0.40(+0.95%) |
May 12, 2015 | 42.48 | 42.68 | 42.48 | 42.56 | 364,488 | -0.19(-0.45%) |
May 11, 2015 | 42.71 | 42.87 | 42.67 | 42.75 | 273,759 | +0.00(+0.00%) |
May 08, 2015 | 42.20 | 42.86 | 42.20 | 42.75 | 225,765 | +1.00(+2.40%) |
May 07, 2015 | 41.68 | 41.86 | 41.58 | 41.75 | 207,147 | -0.08(-0.19%) |
May 06, 2015 | 41.99 | 42.04 | 41.71 | 41.83 | 316,174 | +0.13(+0.31%) |
May 05, 2015 | 41.93 | 41.95 | 41.67 | 41.70 | 205,259 | -0.35(-0.83%) |
May 04, 2015 | 42.16 | 42.16 | 41.96 | 42.05 | 334,778 | +0.01(+0.03%) |
May 01, 2015 | 41.99 | 42.07 | 41.67 | 42.03 | 339,072 | +0.18(+0.44%) |
Apr 30, 2015 | 41.85 | 42.10 | 41.78 | 41.85 | 381,490 | -0.14(-0.34%) |
Apr 29, 2015 | 41.97 | 42.15 | 41.85 | 41.99 | 238,368 | -0.09(-0.22%) |
Apr 28, 2015 | 41.91 | 42.08 | 41.78 | 42.08 | 228,116 | +0.25(+0.59%) |
Apr 27, 2015 | 41.76 | 42.04 | 41.71 | 41.83 | 273,806 | +0.39(+0.94%) |
Apr 24, 2015 | 41.34 | 41.57 | 41.18 | 41.44 | 140,196 | +0.33(+0.79%) |
Apr 23, 2015 | 40.79 | 41.23 | 40.68 | 41.12 | 346,382 | +0.20(+0.49%) |
Apr 22, 2015 | 40.84 | 40.93 | 40.71 | 40.92 | 123,743 | +0.01(+0.03%) |
Apr 21, 2015 | 40.52 | 41.03 | 40.72 | 40.90 | 271,865 | +0.38(+0.95%) |
Apr 20, 2015 | 40.61 | 40.73 | 40.49 | 40.52 | 591,286 | -0.21(-0.51%) |
Apr 17, 2015 | 40.41 | 40.83 | 40.40 | 40.73 | 114,901 | -0.44(-1.07%) |
Apr 16, 2015 | 41.01 | 41.30 | 40.91 | 41.17 | 279,589 | +0.14(+0.35%) |
Apr 15, 2015 | 40.99 | 41.12 | 40.78 | 41.02 | 496,456 | +0.10(+0.24%) |
Apr 14, 2015 | 40.83 | 41.05 | 40.80 | 40.93 | 580,800 | +0.43(+1.05%) |
Apr 13, 2015 | 40.57 | 40.68 | 40.43 | 40.50 | 259,439 | -0.16(-0.38%) |
Apr 10, 2015 | 40.59 | 40.66 | 40.49 | 40.66 | 423,123 | +0.09(+0.23%) |
Apr 09, 2015 | 40.71 | 40.75 | 40.43 | 40.56 | 317,170 | -0.08(-0.19%) |
Apr 08, 2015 | 40.74 | 40.87 | 40.52 | 40.64 | 281,350 | +0.35(+0.88%) |
Apr 07, 2015 | 40.54 | 40.68 | 40.29 | 40.29 | 309,541 | -0.38(-0.94%) |
Apr 06, 2015 | 40.37 | 40.92 | 40.34 | 40.67 | 191,948 | +0.43(+1.07%) |
Apr 02, 2015 | 39.99 | 40.24 | 40.24 | 40.24 | 106,887 | +0.53(+1.33%) |
Apr 01, 2015 | 39.68 | 39.88 | 39.48 | 39.71 | 143,672 | +0.25(+0.63%) |
Mar 31, 2015 | 39.54 | 39.66 | 39.41 | 39.46 | 114,567 | -0.38(-0.96%) |
Mar 30, 2015 | 39.86 | 39.94 | 39.75 | 39.85 | 341,400 | +0.05(+0.12%) |
Mar 27, 2015 | 39.76 | 39.85 | 39.73 | 39.80 | 99,078 | +0.01(+0.04%) |
Mar 26, 2015 | 39.95 | 39.95 | 39.51 | 39.78 | 248,756 | -0.51(-1.27%) |
Mar 25, 2015 | 40.70 | 40.73 | 40.27 | 40.29 | 258,985 | -0.10(-0.25%) |
Mar 24, 2015 | 40.64 | 40.64 | 40.39 | 40.39 | 626,482 | +0.07(+0.18%) |
Mar 23, 2015 | 40.18 | 40.39 | 40.14 | 40.32 | 610,612 | +0.39(+0.98%) |
Mar 20, 2015 | 39.71 | 40.18 | 39.60 | 39.93 | 273,746 | +0.77(+1.97%) |
Mar 19, 2015 | 39.32 | 39.36 | 39.07 | 39.16 | 270,716 | -0.40(-1.00%) |
Mar 18, 2015 | 38.71 | 39.67 | 38.66 | 39.56 | 201,309 | +0.77(+1.97%) |
Mar 17, 2015 | 38.77 | 38.85 | 38.65 | 38.79 | 199,880 | -0.26(-0.65%) |
Mar 16, 2015 | 38.83 | 39.07 | 38.83 | 39.05 | 135,961 | +0.34(+0.88%) |
Mar 13, 2015 | 38.71 | 38.71 | 38.46 | 38.71 | 144,533 | -0.14(-0.37%) |
Mar 12, 2015 | 38.78 | 38.90 | 38.63 | 38.85 | 208,794 | +0.42(+1.09%) |
Mar 11, 2015 | 38.53 | 38.61 | 38.31 | 38.43 | 308,263 | -0.13(-0.35%) |
Mar 10, 2015 | 38.81 | 38.81 | 38.54 | 38.56 | 825,472 | -0.79(-2.02%) |
Mar 09, 2015 | 39.41 | 39.41 | 39.22 | 39.36 | 351,963 | +0.18(+0.45%) |
Mar 06, 2015 | 39.57 | 39.74 | 39.10 | 39.18 | 962,404 | -0.70(-1.76%) |
Mar 05, 2015 | 39.82 | 39.95 | 39.80 | 39.88 | 248,361 | +0.29(+0.73%) |
Mar 04, 2015 | 39.67 | 39.94 | 39.37 | 39.59 | 345,260 | -0.35(-0.87%) |
Mar 03, 2015 | 40.19 | 40.19 | 39.89 | 39.94 | 264,331 | -0.35(-0.88%) |