Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.50 | 41.78 | 40.81 | 41.44 | 281,080 | -0.19(-0.47%) |
May 28, 2015 | 41.53 | 41.82 | 41.39 | 41.63 | 188,846 | +0.07(+0.17%) |
May 27, 2015 | 41.00 | 41.77 | 40.72 | 41.56 | 440,326 | +0.50(+1.23%) |
May 26, 2015 | 41.63 | 41.71 | 40.73 | 41.06 | 377,485 | -0.75(-1.80%) |
May 22, 2015 | 41.79 | 41.81 | 41.81 | 41.81 | 261,168 | -0.02(-0.04%) |
May 21, 2015 | 41.68 | 42.14 | 41.53 | 41.83 | 247,927 | +0.04(+0.11%) |
May 20, 2015 | 41.91 | 42.00 | 41.56 | 41.78 | 288,704 | -0.12(-0.29%) |
May 19, 2015 | 42.03 | 42.17 | 41.53 | 41.91 | 324,114 | -0.12(-0.29%) |
May 18, 2015 | 41.25 | 42.37 | 41.11 | 42.03 | 527,079 | +0.78(+1.88%) |
May 15, 2015 | 41.58 | 41.68 | 41.08 | 41.25 | 243,868 | -0.40(-0.95%) |
May 14, 2015 | 41.29 | 41.68 | 40.92 | 41.65 | 358,795 | +0.74(+1.81%) |
May 13, 2015 | 40.59 | 40.99 | 40.47 | 40.91 | 312,973 | +0.38(+0.94%) |
May 12, 2015 | 40.62 | 40.85 | 39.73 | 40.53 | 316,090 | -0.32(-0.78%) |
May 11, 2015 | 40.44 | 41.30 | 40.40 | 40.85 | 552,827 | +0.87(+2.19%) |
May 08, 2015 | 39.73 | 40.20 | 39.54 | 39.97 | 335,527 | +0.64(+1.64%) |
May 07, 2015 | 39.33 | 39.72 | 39.04 | 39.33 | 302,970 | +0.02(+0.05%) |
May 06, 2015 | 39.41 | 39.56 | 38.87 | 39.31 | 461,108 | +0.14(+0.36%) |
May 05, 2015 | 40.19 | 40.19 | 38.99 | 39.17 | 351,881 | -0.76(-1.90%) |
May 04, 2015 | 39.07 | 40.38 | 39.07 | 39.93 | 608,995 | +1.44(+3.74%) |
May 01, 2015 | 37.60 | 38.65 | 37.60 | 38.49 | 396,027 | +1.00(+2.66%) |
Apr 30, 2015 | 39.19 | 39.22 | 37.15 | 37.49 | 539,447 | -1.88(-4.78%) |
Apr 29, 2015 | 39.22 | 39.90 | 39.22 | 39.37 | 295,564 | +0.04(+0.11%) |
Apr 28, 2015 | 39.91 | 40.45 | 39.08 | 39.33 | 578,161 | -0.51(-1.29%) |
Apr 27, 2015 | 39.33 | 40.24 | 39.30 | 39.84 | 523,460 | +0.87(+2.22%) |
Apr 24, 2015 | 39.51 | 39.56 | 38.74 | 38.97 | 260,007 | -0.41(-1.05%) |
Apr 23, 2015 | 39.31 | 39.50 | 38.89 | 39.39 | 184,120 | -0.04(-0.09%) |
Apr 22, 2015 | 38.84 | 39.61 | 38.60 | 39.42 | 300,757 | +0.65(+1.69%) |
Apr 21, 2015 | 39.32 | 39.64 | 38.69 | 38.77 | 452,740 | -0.41(-1.06%) |
Apr 20, 2015 | 38.88 | 39.57 | 38.86 | 39.19 | 481,289 | +0.56(+1.44%) |
Apr 17, 2015 | 39.96 | 39.96 | 38.51 | 38.63 | 529,098 | -1.43(-3.57%) |
Apr 16, 2015 | 40.51 | 40.53 | 40.02 | 40.06 | 285,941 | -0.41(-1.03%) |
Apr 15, 2015 | 40.41 | 40.85 | 40.26 | 40.47 | 476,726 | +0.14(+0.35%) |
Apr 14, 2015 | 40.53 | 40.84 | 40.04 | 40.33 | 550,255 | -0.26(-0.65%) |
Apr 13, 2015 | 41.09 | 41.39 | 40.47 | 40.60 | 377,153 | -0.50(-1.22%) |
Apr 10, 2015 | 41.37 | 41.37 | 40.97 | 41.10 | 228,128 | -0.18(-0.43%) |
Apr 09, 2015 | 41.30 | 41.64 | 40.93 | 41.28 | 232,913 | -0.03(-0.06%) |
Apr 08, 2015 | 41.15 | 41.60 | 41.08 | 41.30 | 315,337 | +0.31(+0.75%) |
Apr 07, 2015 | 41.37 | 41.74 | 40.99 | 41.00 | 264,447 | -0.26(-0.62%) |
Apr 06, 2015 | 41.22 | 41.54 | 41.02 | 41.25 | 254,253 | -0.09(-0.21%) |
Apr 02, 2015 | 41.46 | 41.34 | 41.34 | 41.34 | 282,212 | -0.07(-0.17%) |
Apr 01, 2015 | 41.45 | 41.67 | 40.93 | 41.41 | 311,147 | -0.04(-0.11%) |
Mar 31, 2015 | 41.20 | 41.67 | 40.84 | 41.45 | 429,008 | +0.08(+0.19%) |
Mar 30, 2015 | 40.84 | 41.78 | 40.84 | 41.37 | 408,419 | +0.84(+2.07%) |
Mar 27, 2015 | 39.50 | 40.68 | 39.44 | 40.54 | 551,812 | +1.15(+2.91%) |
Mar 26, 2015 | 39.79 | 39.99 | 39.15 | 39.39 | 470,457 | -0.58(-1.45%) |
Mar 25, 2015 | 41.36 | 41.48 | 39.85 | 39.97 | 329,067 | -1.38(-3.35%) |
Mar 24, 2015 | 40.81 | 41.65 | 40.70 | 41.36 | 520,552 | +0.88(+2.18%) |
Mar 23, 2015 | 40.17 | 40.71 | 39.90 | 40.48 | 543,346 | +0.32(+0.79%) |
Mar 20, 2015 | 40.18 | 40.42 | 40.10 | 40.16 | 459,172 | +0.20(+0.51%) |
Mar 19, 2015 | 40.20 | 40.21 | 39.79 | 39.96 | 260,729 | -0.29(-0.72%) |
Mar 18, 2015 | 39.89 | 40.53 | 39.69 | 40.25 | 365,388 | +0.34(+0.86%) |
Mar 17, 2015 | 39.10 | 40.00 | 39.09 | 39.90 | 362,066 | +0.70(+1.78%) |
Mar 16, 2015 | 39.39 | 39.54 | 38.79 | 39.21 | 506,304 | +0.18(+0.45%) |
Mar 13, 2015 | 39.61 | 39.75 | 38.92 | 39.03 | 827,994 | -0.47(-1.18%) |
Mar 12, 2015 | 39.08 | 40.03 | 38.92 | 39.50 | 734,666 | +0.44(+1.13%) |
Mar 11, 2015 | 38.77 | 39.52 | 38.69 | 39.06 | 551,766 | +0.29(+0.75%) |
Mar 10, 2015 | 38.62 | 38.98 | 38.34 | 38.77 | 557,207 | -0.33(-0.83%) |
Mar 09, 2015 | 37.67 | 39.42 | 37.67 | 39.09 | 699,580 | +1.47(+3.91%) |
Mar 06, 2015 | 37.16 | 38.04 | 37.01 | 37.62 | 666,209 | -0.26(-0.70%) |
Mar 05, 2015 | 36.99 | 38.55 | 36.52 | 37.88 | 1,048,007 | +2.43(+6.86%) |
Mar 04, 2015 | 34.45 | 35.57 | 34.66 | 35.45 | 525,899 | +0.79(+2.29%) |
Mar 03, 2015 | 34.25 | 34.78 | 34.22 | 34.66 | 464,373 | +0.19(+0.54%) |