Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.95 | 41.99 | 41.95 | 41.99 | 856 | +0.07(+0.16%) |
May 28, 2015 | 41.96 | 41.98 | 41.89 | 41.92 | 13,468 | -0.05(-0.12%) |
May 27, 2015 | 41.94 | 41.97 | 41.86 | 41.97 | 15,272 | -0.02(-0.04%) |
May 26, 2015 | 41.94 | 41.99 | 41.94 | 41.99 | 11,195 | +0.02(+0.06%) |
May 22, 2015 | 41.97 | 41.96 | 41.96 | 41.96 | 18,277 | -0.06(-0.14%) |
May 21, 2015 | 41.98 | 42.02 | 41.89 | 42.02 | 17,785 | +0.04(+0.09%) |
May 20, 2015 | 41.85 | 42.01 | 41.85 | 41.98 | 16,274 | +0.03(+0.07%) |
May 19, 2015 | 42.19 | 42.19 | 41.94 | 41.95 | 64,239 | -0.06(-0.14%) |
May 18, 2015 | 42.02 | 42.02 | 42.01 | 42.01 | 1,948 | -0.07(-0.16%) |
May 15, 2015 | 42.05 | 42.08 | 41.89 | 42.08 | 54,005 | +0.06(+0.14%) |
May 14, 2015 | 41.97 | 42.05 | 41.88 | 42.02 | 35,653 | +0.07(+0.16%) |
May 13, 2015 | 41.98 | 42.02 | 41.95 | 41.96 | 20,396 | +0.03(+0.08%) |
May 12, 2015 | 41.89 | 41.92 | 41.86 | 41.92 | 8,843 | +0.02(+0.06%) |
May 11, 2015 | 41.95 | 41.96 | 41.88 | 41.90 | 11,641 | -0.09(-0.22%) |
May 08, 2015 | 41.95 | 42.01 | 41.93 | 41.99 | 4,664 | +0.09(+0.22%) |
May 07, 2015 | 41.88 | 41.90 | 41.86 | 41.90 | 1,961 | +0.01(+0.02%) |
May 06, 2015 | 42.13 | 42.13 | 41.82 | 41.89 | 10,716 | -0.02(-0.06%) |
May 05, 2015 | 41.98 | 41.98 | 41.84 | 41.91 | 18,110 | -0.05(-0.12%) |
May 04, 2015 | 42.01 | 42.01 | 41.94 | 41.96 | 28,141 | -0.01(-0.02%) |
May 01, 2015 | 42.02 | 42.02 | 41.92 | 41.97 | 12,141 | -0.06(-0.14%) |
Apr 30, 2015 | 42.05 | 42.05 | 41.90 | 42.03 | 26,151 | -0.01(-0.02%) |
Apr 29, 2015 | 42.04 | 42.05 | 41.97 | 42.04 | 8,304 | -0.04(-0.10%) |
Apr 28, 2015 | 42.15 | 42.15 | 41.93 | 42.08 | 14,985 | -0.17(-0.41%) |
Apr 27, 2015 | 42.20 | 42.30 | 42.20 | 42.25 | 218,217 | +0.07(+0.16%) |
Apr 24, 2015 | 42.25 | 42.25 | 42.16 | 42.19 | 41,721 | +0.02(+0.05%) |
Apr 23, 2015 | 42.17 | 42.20 | 42.05 | 42.17 | 13,767 | -0.01(-0.01%) |
Apr 22, 2015 | 42.22 | 42.22 | 42.11 | 42.17 | 13,276 | -0.01(-0.02%) |
Apr 21, 2015 | 42.21 | 42.22 | 42.13 | 42.18 | 24,992 | +0.02(+0.05%) |
Apr 20, 2015 | 42.24 | 42.25 | 42.13 | 42.16 | 78,441 | +0.00(+0.01%) |
Apr 17, 2015 | 42.18 | 42.20 | 42.15 | 42.15 | 9,937 | +0.02(+0.04%) |
Apr 16, 2015 | 42.20 | 42.20 | 42.05 | 42.14 | 3,840 | +0.11(+0.26%) |
Apr 15, 2015 | 42.12 | 42.13 | 42.03 | 42.03 | 3,837 | +0.07(+0.16%) |
Apr 14, 2015 | 41.95 | 41.99 | 41.95 | 41.96 | 4,853 | +0.05(+0.12%) |
Apr 13, 2015 | 41.81 | 42.08 | 41.81 | 41.91 | 6,006 | -0.07(-0.16%) |
Apr 10, 2015 | 42.03 | 42.03 | 41.91 | 41.98 | 15,624 | +0.06(+0.13%) |
Apr 09, 2015 | 42.04 | 42.05 | 41.90 | 41.92 | 10,302 | -0.01(-0.01%) |
Apr 08, 2015 | 42.25 | 42.25 | 41.91 | 41.93 | 2,188,521 | -0.18(-0.43%) |
Apr 07, 2015 | 42.08 | 42.11 | 41.96 | 42.11 | 16,216 | +0.03(+0.06%) |
Apr 06, 2015 | 42.10 | 42.14 | 42.03 | 42.09 | 34,262 | +0.03(+0.08%) |
Apr 02, 2015 | 42.07 | 42.05 | 42.05 | 42.05 | 11,423 | +0.02(+0.04%) |
Apr 01, 2015 | 42.00 | 42.06 | 41.98 | 42.04 | 24,684 | +0.11(+0.26%) |
Mar 31, 2015 | 41.87 | 41.97 | 41.85 | 41.93 | 25,148 | +0.05(+0.13%) |
Mar 30, 2015 | 41.91 | 41.91 | 41.85 | 41.88 | 15,141 | +0.00(+0.01%) |
Mar 27, 2015 | 41.97 | 41.97 | 41.81 | 41.87 | 15,378 | +0.01(+0.02%) |
Mar 26, 2015 | 41.78 | 41.90 | 41.73 | 41.86 | 60,981 | +0.08(+0.19%) |
Mar 25, 2015 | 41.84 | 41.91 | 41.76 | 41.79 | 16,797 | -0.00(-0.01%) |
Mar 24, 2015 | 41.86 | 41.86 | 41.76 | 41.79 | 19,970 | +0.02(+0.05%) |
Mar 23, 2015 | 41.85 | 41.85 | 41.76 | 41.77 | 17,330 | +0.11(+0.25%) |
Mar 20, 2015 | 41.81 | 41.82 | 41.37 | 41.66 | 339,759 | -0.13(-0.32%) |
Mar 19, 2015 | 41.86 | 41.86 | 41.78 | 41.80 | 27,219 | -0.02(-0.04%) |
Mar 18, 2015 | 41.91 | 41.91 | 41.71 | 41.81 | 87,887 | +0.02(+0.06%) |
Mar 17, 2015 | 41.82 | 41.82 | 41.74 | 41.79 | 25,579 | -0.03(-0.08%) |
Mar 16, 2015 | 41.84 | 41.84 | 41.72 | 41.82 | 17,007 | +0.03(+0.08%) |
Mar 13, 2015 | 41.79 | 41.80 | 41.76 | 41.79 | 33,697 | +0.00(+0.01%) |
Mar 12, 2015 | 41.86 | 41.86 | 41.70 | 41.78 | 33,646 | +0.04(+0.09%) |
Mar 11, 2015 | 41.75 | 41.75 | 41.65 | 41.75 | 23,833 | -0.06(-0.15%) |
Mar 10, 2015 | 41.74 | 41.82 | 41.71 | 41.81 | 31,088 | +0.10(+0.23%) |
Mar 09, 2015 | 41.70 | 41.71 | 41.69 | 41.71 | 50,234 | +0.02(+0.05%) |
Mar 06, 2015 | 41.70 | 41.70 | 41.67 | 41.69 | 19,184 | -0.00(-0.01%) |
Mar 05, 2015 | 41.66 | 41.77 | 41.66 | 41.70 | 36,934 | -0.02(-0.06%) |
Mar 04, 2015 | 41.75 | 41.75 | 41.70 | 41.72 | 253,530 | -0.02(-0.06%) |
Mar 03, 2015 | 41.73 | 41.76 | 41.66 | 41.75 | 1,924,564 | +0.06(+0.16%) |