Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.25 | 41.44 | 40.91 | 41.21 | 1,444,945 | -0.04(-0.09%) |
May 28, 2015 | 41.14 | 41.63 | 41.03 | 41.25 | 2,472,076 | -0.67(-1.59%) |
May 27, 2015 | 41.44 | 41.92 | 41.27 | 41.91 | 995,560 | +0.57(+1.39%) |
May 26, 2015 | 41.45 | 41.58 | 40.94 | 41.34 | 650,709 | -0.12(-0.29%) |
May 22, 2015 | 41.41 | 41.46 | 41.46 | 41.46 | 529,323 | +0.08(+0.19%) |
May 21, 2015 | 41.35 | 41.86 | 41.19 | 41.38 | 669,828 | +0.03(+0.07%) |
May 20, 2015 | 41.90 | 41.96 | 41.12 | 41.35 | 656,066 | -0.39(-0.93%) |
May 19, 2015 | 41.62 | 41.97 | 40.97 | 41.74 | 1,085,882 | +0.21(+0.52%) |
May 18, 2015 | 41.74 | 41.93 | 41.40 | 41.53 | 1,453,728 | -0.40(-0.95%) |
May 15, 2015 | 40.74 | 42.02 | 40.59 | 41.93 | 1,792,733 | +1.27(+3.13%) |
May 14, 2015 | 40.44 | 40.89 | 40.04 | 40.66 | 716,611 | +0.56(+1.40%) |
May 13, 2015 | 40.16 | 40.41 | 39.72 | 40.10 | 700,302 | +0.03(+0.07%) |
May 12, 2015 | 39.89 | 40.26 | 39.82 | 40.07 | 847,989 | -0.77(-1.88%) |
May 11, 2015 | 41.72 | 41.88 | 40.75 | 40.84 | 1,017,838 | -0.65(-1.57%) |
May 08, 2015 | 41.33 | 41.55 | 41.00 | 41.49 | 1,009,283 | +0.54(+1.32%) |
May 07, 2015 | 40.75 | 41.19 | 40.60 | 40.95 | 787,378 | +0.10(+0.24%) |
May 06, 2015 | 41.60 | 41.84 | 40.50 | 40.85 | 1,136,612 | -0.72(-1.73%) |
May 05, 2015 | 41.48 | 42.28 | 41.04 | 41.57 | 2,934,836 | +1.58(+3.96%) |
May 04, 2015 | 40.34 | 40.38 | 39.91 | 39.99 | 1,341,578 | -0.19(-0.48%) |
May 01, 2015 | 40.39 | 41.10 | 40.12 | 40.18 | 1,090,128 | -0.11(-0.27%) |
Apr 30, 2015 | 40.49 | 40.73 | 39.95 | 40.29 | 662,613 | -0.27(-0.66%) |
Apr 29, 2015 | 40.22 | 40.57 | 40.02 | 40.56 | 641,844 | +0.35(+0.86%) |
Apr 28, 2015 | 40.09 | 40.65 | 39.93 | 40.21 | 592,447 | -0.05(-0.13%) |
Apr 27, 2015 | 40.75 | 40.86 | 40.05 | 40.27 | 880,029 | -0.58(-1.42%) |
Apr 24, 2015 | 40.76 | 41.05 | 40.62 | 40.85 | 504,559 | +0.07(+0.18%) |
Apr 23, 2015 | 40.64 | 40.99 | 40.39 | 40.77 | 548,302 | -0.16(-0.39%) |
Apr 22, 2015 | 40.99 | 41.23 | 40.59 | 40.93 | 664,841 | -0.04(-0.11%) |
Apr 21, 2015 | 41.21 | 41.37 | 40.97 | 40.98 | 694,240 | +0.03(+0.07%) |
Apr 20, 2015 | 40.89 | 41.16 | 40.65 | 40.95 | 724,954 | +0.14(+0.33%) |
Apr 17, 2015 | 40.65 | 40.88 | 40.38 | 40.81 | 811,940 | -0.10(-0.25%) |
Apr 16, 2015 | 41.24 | 41.24 | 40.77 | 40.91 | 825,016 | -0.34(-0.83%) |
Apr 15, 2015 | 40.38 | 41.62 | 40.38 | 41.26 | 1,315,715 | +1.01(+2.52%) |
Apr 14, 2015 | 40.19 | 40.53 | 39.82 | 40.24 | 914,373 | -0.08(-0.21%) |
Apr 13, 2015 | 40.58 | 40.65 | 40.05 | 40.33 | 665,118 | -0.20(-0.50%) |
Apr 10, 2015 | 40.22 | 40.60 | 40.17 | 40.53 | 783,046 | +0.27(+0.67%) |
Apr 09, 2015 | 40.10 | 40.33 | 39.72 | 40.26 | 1,013,165 | +0.36(+0.89%) |
Apr 08, 2015 | 40.22 | 40.43 | 39.54 | 39.91 | 936,482 | -0.31(-0.76%) |
Apr 07, 2015 | 39.80 | 40.55 | 39.71 | 40.21 | 835,332 | +0.49(+1.23%) |
Apr 06, 2015 | 39.65 | 39.96 | 39.49 | 39.73 | 390,154 | -0.12(-0.31%) |
Apr 02, 2015 | 40.01 | 39.85 | 39.85 | 39.85 | 649,483 | -0.28(-0.70%) |
Apr 01, 2015 | 40.17 | 40.30 | 39.70 | 40.13 | 1,290,116 | +0.07(+0.17%) |
Mar 31, 2015 | 39.68 | 40.08 | 39.42 | 40.06 | 884,331 | +0.19(+0.48%) |
Mar 30, 2015 | 39.56 | 40.08 | 39.44 | 39.87 | 1,130,732 | +0.57(+1.45%) |
Mar 27, 2015 | 38.98 | 39.65 | 38.98 | 39.30 | 499,149 | +0.33(+0.85%) |
Mar 26, 2015 | 39.00 | 39.24 | 38.78 | 38.97 | 1,040,102 | -0.19(-0.50%) |
Mar 25, 2015 | 40.21 | 40.24 | 38.99 | 39.17 | 1,065,416 | -1.06(-2.63%) |
Mar 24, 2015 | 40.23 | 40.41 | 39.83 | 40.22 | 812,690 | -0.09(-0.22%) |
Mar 23, 2015 | 40.59 | 40.66 | 40.17 | 40.31 | 759,162 | -0.20(-0.49%) |
Mar 20, 2015 | 40.27 | 40.72 | 40.07 | 40.51 | 993,582 | +0.46(+1.15%) |
Mar 19, 2015 | 40.02 | 40.14 | 39.56 | 40.05 | 523,781 | -0.00(-0.01%) |
Mar 18, 2015 | 39.56 | 40.35 | 39.19 | 40.05 | 948,507 | +0.53(+1.34%) |
Mar 17, 2015 | 39.22 | 39.63 | 38.95 | 39.52 | 787,767 | +0.19(+0.48%) |
Mar 16, 2015 | 39.38 | 39.77 | 39.10 | 39.33 | 749,508 | +0.03(+0.07%) |
Mar 13, 2015 | 38.79 | 39.34 | 38.48 | 39.30 | 1,165,455 | +0.48(+1.24%) |
Mar 12, 2015 | 38.39 | 38.86 | 38.28 | 38.82 | 872,043 | +0.43(+1.12%) |
Mar 11, 2015 | 38.66 | 38.90 | 38.36 | 38.39 | 1,064,516 | -0.35(-0.89%) |
Mar 10, 2015 | 38.43 | 38.81 | 38.20 | 38.74 | 1,105,350 | +0.09(+0.24%) |
Mar 09, 2015 | 38.53 | 38.71 | 38.42 | 38.65 | 1,001,414 | +0.18(+0.46%) |
Mar 06, 2015 | 38.29 | 38.53 | 38.10 | 38.47 | 1,155,922 | +0.01(+0.04%) |
Mar 05, 2015 | 38.81 | 38.81 | 38.40 | 38.46 | 1,257,239 | +0.00(+0.00%) |
Mar 04, 2015 | 38.25 | 38.58 | 38.02 | 38.46 | 1,105,328 | +0.10(+0.27%) |
Mar 03, 2015 | 38.34 | 38.51 | 38.22 | 38.35 | 1,410,410 | -0.12(-0.32%) |