Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.22 | 42.75 | 42.05 | 42.52 | 253,619 | +0.49(+1.17%) |
May 28, 2015 | 41.73 | 42.02 | 41.61 | 42.02 | 91,124 | +0.20(+0.49%) |
May 27, 2015 | 41.24 | 42.02 | 41.04 | 41.82 | 298,495 | +0.68(+1.64%) |
May 26, 2015 | 40.70 | 41.38 | 40.41 | 41.14 | 206,100 | +0.40(+0.99%) |
May 22, 2015 | 40.39 | 40.74 | 40.74 | 40.74 | 106,672 | +0.42(+1.03%) |
May 21, 2015 | 40.60 | 40.90 | 40.18 | 40.32 | 113,390 | -0.25(-0.63%) |
May 20, 2015 | 41.23 | 41.25 | 40.54 | 40.58 | 179,392 | -0.73(-1.77%) |
May 19, 2015 | 41.20 | 41.36 | 40.36 | 41.31 | 188,215 | +0.36(+0.88%) |
May 18, 2015 | 41.09 | 41.40 | 40.71 | 40.95 | 107,937 | -0.07(-0.17%) |
May 15, 2015 | 41.24 | 41.55 | 40.71 | 41.02 | 273,922 | +0.11(+0.28%) |
May 14, 2015 | 40.96 | 41.05 | 40.66 | 40.91 | 132,259 | +0.01(+0.03%) |
May 13, 2015 | 40.49 | 40.95 | 40.23 | 40.89 | 206,941 | +0.66(+1.65%) |
May 12, 2015 | 39.83 | 40.25 | 39.53 | 40.23 | 103,323 | +0.35(+0.87%) |
May 11, 2015 | 40.28 | 40.42 | 39.83 | 39.89 | 115,708 | -0.43(-1.07%) |
May 08, 2015 | 40.89 | 41.06 | 40.18 | 40.32 | 188,547 | -0.23(-0.57%) |
May 07, 2015 | 40.32 | 40.55 | 39.75 | 40.55 | 190,126 | +0.23(+0.56%) |
May 06, 2015 | 40.02 | 40.33 | 39.15 | 40.32 | 290,662 | +0.85(+2.14%) |
May 05, 2015 | 40.87 | 40.87 | 39.47 | 39.48 | 197,823 | -1.30(-3.20%) |
May 04, 2015 | 40.95 | 40.95 | 39.92 | 40.78 | 172,650 | +0.00(+0.00%) |
May 01, 2015 | 39.99 | 41.44 | 39.83 | 40.78 | 187,445 | +1.00(+2.52%) |
Apr 30, 2015 | 40.48 | 40.48 | 38.98 | 39.78 | 207,279 | -0.39(-0.98%) |
Apr 29, 2015 | 39.83 | 40.46 | 39.58 | 40.18 | 256,730 | -0.71(-1.74%) |
Apr 28, 2015 | 41.15 | 41.35 | 40.18 | 40.89 | 175,243 | -0.19(-0.46%) |
Apr 27, 2015 | 40.89 | 41.37 | 40.80 | 41.08 | 124,489 | +0.15(+0.36%) |
Apr 24, 2015 | 40.71 | 41.03 | 40.53 | 40.93 | 58,943 | +0.39(+0.97%) |
Apr 23, 2015 | 40.27 | 40.70 | 39.61 | 40.54 | 141,748 | +0.37(+0.93%) |
Apr 22, 2015 | 39.60 | 40.30 | 39.60 | 40.16 | 207,370 | +0.57(+1.44%) |
Apr 21, 2015 | 40.09 | 40.09 | 39.48 | 39.59 | 126,848 | -0.31(-0.78%) |
Apr 20, 2015 | 39.95 | 40.32 | 39.68 | 39.90 | 755,942 | +0.01(+0.02%) |
Apr 17, 2015 | 39.48 | 40.03 | 39.21 | 39.89 | 85,983 | +0.08(+0.21%) |
Apr 16, 2015 | 39.24 | 40.19 | 38.86 | 39.81 | 210,509 | +0.44(+1.11%) |
Apr 15, 2015 | 39.48 | 39.78 | 39.37 | 39.37 | 114,777 | +0.01(+0.04%) |
Apr 14, 2015 | 39.72 | 40.01 | 39.16 | 39.36 | 82,807 | -0.40(-1.01%) |
Apr 13, 2015 | 40.18 | 40.43 | 39.75 | 39.76 | 113,973 | -0.42(-1.05%) |
Apr 10, 2015 | 40.20 | 40.75 | 40.11 | 40.18 | 93,778 | -0.01(-0.04%) |
Apr 09, 2015 | 40.00 | 40.41 | 39.66 | 40.20 | 98,037 | +0.01(+0.04%) |
Apr 08, 2015 | 40.18 | 40.27 | 39.77 | 40.18 | 55,587 | +0.05(+0.12%) |
Apr 07, 2015 | 39.86 | 40.40 | 39.84 | 40.13 | 133,147 | +0.14(+0.35%) |
Apr 06, 2015 | 40.75 | 40.76 | 39.83 | 39.99 | 151,629 | -0.82(-2.00%) |
Apr 02, 2015 | 41.07 | 40.81 | 40.81 | 40.81 | 160,150 | -0.45(-1.09%) |
Apr 01, 2015 | 40.39 | 41.35 | 40.27 | 41.26 | 278,659 | +0.80(+1.97%) |
Mar 31, 2015 | 39.79 | 40.51 | 39.58 | 40.46 | 179,763 | +0.61(+1.54%) |
Mar 30, 2015 | 40.06 | 40.29 | 39.48 | 39.85 | 160,022 | -0.21(-0.53%) |
Mar 27, 2015 | 40.25 | 40.43 | 39.85 | 40.06 | 105,421 | +0.01(+0.02%) |
Mar 26, 2015 | 40.36 | 40.42 | 39.75 | 40.06 | 278,961 | -0.43(-1.06%) |
Mar 25, 2015 | 41.37 | 41.37 | 40.21 | 40.49 | 429,382 | -0.56(-1.36%) |
Mar 24, 2015 | 41.38 | 41.38 | 40.58 | 41.04 | 157,646 | -0.23(-0.56%) |
Mar 23, 2015 | 40.56 | 41.34 | 40.27 | 41.28 | 215,052 | +0.45(+1.11%) |
Mar 20, 2015 | 41.07 | 41.55 | 40.56 | 40.82 | 363,072 | +0.00(+0.00%) |
Mar 19, 2015 | 40.07 | 40.91 | 39.68 | 40.82 | 274,114 | +0.75(+1.88%) |
Mar 18, 2015 | 39.07 | 40.14 | 38.89 | 40.07 | 238,492 | +0.99(+2.54%) |
Mar 17, 2015 | 38.98 | 39.13 | 38.71 | 39.08 | 216,462 | +0.13(+0.34%) |
Mar 16, 2015 | 38.65 | 39.01 | 38.37 | 38.94 | 159,966 | +0.38(+0.99%) |
Mar 13, 2015 | 38.86 | 38.94 | 38.24 | 38.56 | 176,528 | -0.21(-0.55%) |
Mar 12, 2015 | 37.91 | 38.89 | 37.91 | 38.77 | 179,438 | +0.94(+2.50%) |
Mar 11, 2015 | 38.06 | 38.08 | 37.67 | 37.83 | 122,450 | -0.06(-0.15%) |
Mar 10, 2015 | 38.09 | 38.29 | 37.82 | 37.88 | 264,198 | -0.23(-0.60%) |
Mar 09, 2015 | 38.34 | 38.48 | 38.06 | 38.11 | 138,004 | +0.02(+0.05%) |
Mar 06, 2015 | 38.73 | 38.73 | 37.83 | 38.09 | 602,826 | -0.66(-1.70%) |
Mar 05, 2015 | 38.75 | 39.01 | 38.50 | 38.75 | 118,288 | -0.01(-0.04%) |
Mar 04, 2015 | 38.67 | 38.93 | 38.15 | 38.77 | 266,129 | -0.04(-0.11%) |
Mar 03, 2015 | 38.40 | 39.05 | 38.28 | 38.81 | 386,741 | +0.34(+0.89%) |