Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.78 | 42.08 | 41.53 | 41.56 | 401,838 | -0.35(-0.85%) |
May 28, 2015 | 40.95 | 41.96 | 40.65 | 41.91 | 715,492 | +1.05(+2.58%) |
May 27, 2015 | 40.33 | 40.96 | 40.26 | 40.86 | 189,953 | +0.52(+1.30%) |
May 26, 2015 | 40.99 | 41.08 | 40.32 | 40.33 | 190,987 | -0.68(-1.67%) |
May 22, 2015 | 41.40 | 41.02 | 41.02 | 41.02 | 238,442 | -0.43(-1.03%) |
May 21, 2015 | 41.07 | 41.73 | 40.95 | 41.45 | 267,687 | +0.21(+0.51%) |
May 20, 2015 | 41.33 | 41.46 | 40.95 | 41.24 | 207,735 | +0.10(+0.25%) |
May 19, 2015 | 41.30 | 41.50 | 41.07 | 41.13 | 334,428 | -0.13(-0.31%) |
May 18, 2015 | 41.03 | 41.42 | 40.62 | 41.26 | 342,581 | +0.36(+0.89%) |
May 15, 2015 | 40.25 | 41.17 | 40.24 | 40.90 | 381,207 | +0.64(+1.60%) |
May 14, 2015 | 40.83 | 40.83 | 40.06 | 40.25 | 391,760 | -0.23(-0.56%) |
May 13, 2015 | 40.74 | 41.24 | 40.28 | 40.48 | 446,208 | -0.22(-0.53%) |
May 12, 2015 | 40.94 | 41.10 | 40.56 | 40.70 | 541,671 | -0.38(-0.94%) |
May 11, 2015 | 41.05 | 41.38 | 40.90 | 41.08 | 219,530 | +0.04(+0.10%) |
May 08, 2015 | 40.89 | 41.44 | 40.66 | 41.04 | 360,539 | +0.53(+1.31%) |
May 07, 2015 | 40.82 | 41.23 | 40.47 | 40.51 | 439,034 | -0.19(-0.47%) |
May 06, 2015 | 39.70 | 40.82 | 38.98 | 40.70 | 989,625 | +1.00(+2.52%) |
May 05, 2015 | 40.14 | 40.23 | 39.64 | 39.70 | 598,217 | -0.32(-0.80%) |
May 04, 2015 | 39.40 | 40.10 | 39.23 | 40.02 | 555,851 | +0.83(+2.11%) |
May 01, 2015 | 39.16 | 39.36 | 38.55 | 39.20 | 583,435 | +0.07(+0.18%) |
Apr 30, 2015 | 39.08 | 39.99 | 38.74 | 39.13 | 730,315 | -0.92(-2.30%) |
Apr 29, 2015 | 40.24 | 40.60 | 39.61 | 40.05 | 536,670 | -0.21(-0.52%) |
Apr 28, 2015 | 42.19 | 42.24 | 38.96 | 40.26 | 1,328,095 | -1.99(-4.71%) |
Apr 27, 2015 | 42.81 | 42.92 | 42.12 | 42.24 | 505,739 | -0.46(-1.07%) |
Apr 24, 2015 | 42.51 | 42.72 | 42.12 | 42.70 | 253,472 | +0.22(+0.53%) |
Apr 23, 2015 | 42.69 | 43.17 | 42.37 | 42.48 | 240,480 | -0.23(-0.54%) |
Apr 22, 2015 | 43.00 | 43.01 | 42.01 | 42.71 | 325,721 | +0.07(+0.17%) |
Apr 21, 2015 | 43.08 | 43.36 | 42.29 | 42.64 | 288,749 | +0.00(+0.00%) |
Apr 20, 2015 | 41.75 | 42.94 | 41.67 | 42.64 | 494,085 | +1.06(+2.54%) |
Apr 17, 2015 | 42.12 | 42.12 | 41.30 | 41.58 | 455,901 | -1.01(-2.37%) |
Apr 16, 2015 | 41.99 | 42.88 | 41.51 | 42.59 | 503,816 | +0.59(+1.41%) |
Apr 15, 2015 | 41.97 | 42.22 | 41.73 | 41.99 | 310,885 | +0.34(+0.83%) |
Apr 14, 2015 | 42.05 | 42.18 | 41.55 | 41.65 | 244,090 | -0.32(-0.76%) |
Apr 13, 2015 | 42.26 | 42.36 | 41.71 | 41.97 | 293,514 | -0.22(-0.51%) |
Apr 10, 2015 | 42.48 | 42.62 | 42.16 | 42.19 | 226,379 | -0.19(-0.45%) |
Apr 09, 2015 | 42.44 | 42.57 | 41.76 | 42.38 | 274,212 | +0.00(+0.00%) |
Apr 08, 2015 | 42.54 | 42.76 | 41.87 | 42.38 | 380,428 | -0.26(-0.60%) |
Apr 07, 2015 | 42.87 | 43.04 | 42.32 | 42.64 | 554,726 | -0.17(-0.39%) |
Apr 06, 2015 | 42.02 | 43.00 | 41.80 | 42.80 | 873,797 | +0.59(+1.39%) |
Apr 02, 2015 | 41.02 | 42.22 | 42.22 | 42.22 | 840,964 | +1.46(+3.58%) |
Apr 01, 2015 | 41.10 | 41.24 | 40.42 | 40.76 | 267,466 | -0.51(-1.24%) |
Mar 31, 2015 | 41.04 | 41.37 | 40.92 | 41.27 | 475,098 | +0.00(+0.00%) |
Mar 30, 2015 | 40.73 | 41.36 | 40.60 | 41.27 | 333,984 | +0.80(+1.98%) |
Mar 27, 2015 | 39.75 | 40.62 | 39.69 | 40.47 | 366,325 | +0.69(+1.73%) |
Mar 26, 2015 | 39.89 | 40.05 | 39.29 | 39.78 | 361,452 | -0.13(-0.32%) |
Mar 25, 2015 | 41.05 | 41.05 | 39.89 | 39.91 | 243,164 | -0.97(-2.37%) |
Mar 24, 2015 | 40.63 | 41.08 | 40.26 | 40.88 | 456,241 | +0.21(+0.51%) |
Mar 23, 2015 | 40.55 | 41.02 | 40.33 | 40.67 | 318,875 | +0.12(+0.30%) |
Mar 20, 2015 | 40.74 | 40.79 | 40.08 | 40.55 | 511,598 | -0.26(-0.63%) |
Mar 19, 2015 | 40.67 | 40.86 | 40.38 | 40.81 | 299,012 | +0.07(+0.18%) |
Mar 18, 2015 | 40.35 | 40.87 | 39.81 | 40.74 | 257,313 | +0.18(+0.43%) |
Mar 17, 2015 | 40.33 | 40.90 | 40.33 | 40.56 | 278,128 | +0.01(+0.02%) |
Mar 16, 2015 | 40.13 | 40.59 | 39.97 | 40.55 | 318,436 | +0.59(+1.46%) |
Mar 13, 2015 | 40.33 | 40.45 | 39.42 | 39.97 | 362,994 | -0.41(-1.01%) |
Mar 12, 2015 | 39.33 | 40.40 | 39.09 | 40.38 | 435,145 | +1.29(+3.30%) |
Mar 11, 2015 | 38.48 | 39.16 | 38.40 | 39.09 | 517,709 | +0.49(+1.27%) |
Mar 10, 2015 | 38.95 | 39.04 | 38.38 | 38.60 | 487,939 | -0.75(-1.89%) |
Mar 09, 2015 | 39.05 | 39.37 | 38.54 | 39.34 | 402,711 | +0.26(+0.66%) |
Mar 06, 2015 | 39.17 | 39.49 | 39.04 | 39.09 | 432,746 | -0.43(-1.10%) |
Mar 05, 2015 | 39.13 | 39.55 | 38.99 | 39.52 | 445,201 | +0.41(+1.05%) |
Mar 04, 2015 | 39.63 | 39.89 | 39.00 | 39.11 | 540,425 | -0.78(-1.95%) |
Mar 03, 2015 | 40.54 | 40.54 | 39.44 | 39.89 | 767,662 | -0.64(-1.58%) |