Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 40.03 | 40.10 | 40.03 | 40.09 | 184 | -0.53(-1.30%) |
May 27, 2015 | 40.40 | 40.62 | 40.40 | 40.62 | 539 | -0.03(-0.07%) |
May 26, 2015 | 40.96 | 40.96 | 40.65 | 40.65 | 442 | -0.56(-1.35%) |
May 22, 2015 | 41.29 | 41.20 | 41.20 | 41.20 | 2,022 | -0.02(-0.05%) |
May 20, 2015 | 41.12 | 41.23 | 41.06 | 41.23 | 109 | +0.05(+0.13%) |
May 18, 2015 | 41.36 | 41.17 | 41.17 | 41.17 | 4,180 | -0.14(-0.34%) |
May 15, 2015 | 40.31 | 41.31 | 40.31 | 41.31 | 554 | +0.19(+0.46%) |
May 14, 2015 | 41.06 | 41.13 | 41.03 | 41.12 | 1,752 | +0.16(+0.40%) |
May 13, 2015 | 40.96 | 40.96 | 40.96 | 40.96 | 134 | +0.25(+0.61%) |
May 12, 2015 | 40.57 | 40.71 | 40.57 | 40.71 | 644 | -0.06(-0.16%) |
May 11, 2015 | 41.07 | 41.07 | 40.77 | 40.77 | 1,212 | -0.34(-0.83%) |
May 08, 2015 | 41.03 | 41.21 | 41.03 | 41.12 | 2,274 | +0.67(+1.67%) |
May 07, 2015 | 40.45 | 40.51 | 40.31 | 40.44 | 651,065 | -0.16(-0.38%) |
May 06, 2015 | 40.92 | 40.92 | 40.60 | 40.60 | 6,511 | -0.62(-1.51%) |
May 01, 2015 | 41.09 | 41.22 | 41.09 | 41.22 | 52 | +0.19(+0.47%) |
Apr 30, 2015 | 41.17 | 41.17 | 41.03 | 41.03 | 540 | -0.57(-1.37%) |
Apr 29, 2015 | 41.66 | 41.72 | 41.54 | 41.60 | 2,338 | -0.43(-1.02%) |
Apr 28, 2015 | 41.97 | 42.13 | 41.93 | 42.03 | 2,509 | +0.08(+0.19%) |
Apr 27, 2015 | 42.12 | 42.12 | 41.95 | 41.95 | 10,320 | +0.05(+0.11%) |
Apr 24, 2015 | 41.92 | 41.95 | 41.90 | 41.90 | 8,172 | +0.05(+0.12%) |
Apr 23, 2015 | 41.44 | 41.85 | 41.42 | 41.85 | 4,564 | +0.42(+1.02%) |
Apr 22, 2015 | 41.23 | 41.43 | 41.15 | 41.43 | 1,626 | +0.30(+0.73%) |
Apr 21, 2015 | 41.43 | 41.43 | 41.06 | 41.13 | 5,514 | +0.33(+0.81%) |
Apr 20, 2015 | 40.83 | 40.83 | 40.78 | 40.80 | 1,825 | +0.02(+0.06%) |
Apr 17, 2015 | 41.09 | 41.09 | 40.71 | 40.77 | 1,930 | -0.92(-2.21%) |
Apr 16, 2015 | 41.51 | 41.69 | 41.51 | 41.69 | 1,107 | +0.42(+1.01%) |
Apr 15, 2015 | 41.00 | 41.28 | 40.94 | 41.28 | 6,140 | +0.07(+0.18%) |
Apr 13, 2015 | 41.32 | 41.32 | 41.20 | 41.20 | 107 | +0.07(+0.18%) |
Apr 10, 2015 | 41.01 | 41.17 | 41.01 | 41.13 | 4,487 | -0.08(-0.20%) |
Apr 09, 2015 | 41.17 | 41.21 | 41.13 | 41.21 | 3,234 | +0.38(+0.93%) |
Apr 08, 2015 | 40.89 | 40.94 | 40.71 | 40.83 | 16,273 | +0.49(+1.20%) |
Apr 06, 2015 | 40.37 | 40.37 | 40.35 | 40.35 | 25 | +0.57(+1.43%) |
Apr 02, 2015 | 39.78 | 39.78 | 39.78 | 39.78 | 1,078 | +1.19(+3.09%) |
Mar 31, 2015 | 38.72 | 38.72 | 38.59 | 38.59 | 53 | -0.20(-0.52%) |
Mar 30, 2015 | 38.56 | 38.79 | 38.56 | 38.79 | 471 | +0.70(+1.83%) |
Mar 26, 2015 | 38.09 | 38.09 | 38.09 | 38.09 | 134 | -0.34(-0.89%) |
Mar 25, 2015 | 38.79 | 38.79 | 38.43 | 38.43 | 386,180 | -0.39(-0.99%) |
Mar 24, 2015 | 38.82 | 38.82 | 38.82 | 38.82 | 283 | +0.04(+0.11%) |
Mar 23, 2015 | 38.77 | 38.77 | 38.77 | 38.77 | 134 | +0.19(+0.48%) |
Mar 20, 2015 | 38.51 | 38.65 | 38.51 | 38.59 | 1,190 | +0.46(+1.21%) |
Mar 19, 2015 | 38.13 | 38.13 | 38.13 | 38.13 | 1,213 | +0.27(+0.72%) |
Mar 18, 2015 | 37.89 | 37.91 | 37.84 | 37.85 | 1,098 | +0.01(+0.04%) |
Mar 17, 2015 | 37.73 | 37.84 | 37.73 | 37.84 | 11,744 | +0.24(+0.65%) |
Mar 16, 2015 | 37.56 | 37.59 | 37.56 | 37.59 | 651 | +0.53(+1.44%) |
Mar 13, 2015 | 37.09 | 37.09 | 37.06 | 37.06 | 341 | -0.37(-0.99%) |
Mar 11, 2015 | 37.43 | 37.43 | 37.43 | 37.43 | 28 | -0.89(-2.32%) |
Mar 06, 2015 | 38.39 | 38.32 | 38.32 | 38.32 | 539 | -0.76(-1.95%) |