Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.62 | 42.92 | 42.62 | 42.91 | 3,144 | +0.21(+0.50%) |
May 28, 2015 | 43.48 | 43.48 | 41.76 | 42.70 | 3,326 | -0.02(-0.06%) |
May 27, 2015 | 42.32 | 42.73 | 42.12 | 42.73 | 3,937 | +0.61(+1.45%) |
May 26, 2015 | 43.13 | 43.13 | 42.11 | 42.12 | 9,001 | -0.42(-1.00%) |
May 22, 2015 | 42.63 | 42.54 | 42.54 | 42.54 | 9,554 | -0.20(-0.46%) |
May 21, 2015 | 42.97 | 42.97 | 42.74 | 42.74 | 2,662 | -0.28(-0.64%) |
May 20, 2015 | 43.17 | 43.91 | 43.02 | 43.02 | 2,230 | -0.07(-0.17%) |
May 19, 2015 | 43.00 | 43.09 | 42.77 | 43.09 | 1,952 | +0.37(+0.87%) |
May 18, 2015 | 42.54 | 42.72 | 42.45 | 42.72 | 1,494 | +0.36(+0.85%) |
May 15, 2015 | 42.32 | 42.40 | 42.32 | 42.35 | 2,959 | +0.32(+0.76%) |
May 14, 2015 | 42.03 | 42.03 | 42.03 | 42.03 | 1,009 | +0.05(+0.12%) |
May 12, 2015 | 41.98 | 41.98 | 41.98 | 41.98 | 497 | -0.26(-0.61%) |
May 11, 2015 | 42.35 | 42.42 | 42.24 | 42.24 | 5,116 | +0.08(+0.20%) |
May 08, 2015 | 42.17 | 42.17 | 41.97 | 42.16 | 2,775 | +0.23(+0.54%) |
May 07, 2015 | 41.73 | 41.93 | 41.73 | 41.93 | 1,535 | +0.33(+0.79%) |
May 06, 2015 | 41.92 | 42.71 | 41.60 | 41.60 | 2,899 | -0.21(-0.51%) |
May 05, 2015 | 42.21 | 42.21 | 41.81 | 41.82 | 6,949 | -0.47(-1.11%) |
May 04, 2015 | 42.03 | 42.28 | 42.03 | 42.28 | 2,998 | +0.56(+1.35%) |
May 01, 2015 | 41.85 | 42.01 | 41.70 | 41.72 | 3,133 | -0.12(-0.30%) |
Apr 30, 2015 | 42.49 | 42.57 | 41.77 | 41.85 | 5,507 | -1.07(-2.49%) |
Apr 29, 2015 | 43.01 | 43.01 | 42.60 | 42.91 | 4,814 | -0.31(-0.71%) |
Apr 28, 2015 | 42.90 | 43.37 | 42.90 | 43.22 | 2,690 | -0.12(-0.28%) |
Apr 27, 2015 | 44.30 | 44.30 | 43.34 | 43.34 | 2,545 | -0.91(-2.06%) |
Apr 24, 2015 | 44.42 | 44.42 | 44.15 | 44.25 | 2,701 | -0.06(-0.14%) |
Apr 23, 2015 | 43.98 | 44.34 | 43.98 | 44.31 | 14,421 | +0.26(+0.58%) |
Apr 22, 2015 | 44.02 | 44.06 | 43.76 | 44.06 | 4,186 | +0.01(+0.02%) |
Apr 21, 2015 | 44.06 | 44.07 | 44.01 | 44.05 | 5,997 | +0.32(+0.74%) |
Apr 20, 2015 | 43.85 | 43.89 | 43.53 | 43.73 | 6,106 | +0.47(+1.10%) |
Apr 17, 2015 | 43.25 | 43.37 | 43.20 | 43.25 | 5,967 | -0.79(-1.79%) |
Apr 16, 2015 | 44.01 | 44.09 | 44.01 | 44.04 | 3,035 | -0.06(-0.15%) |
Apr 15, 2015 | 44.02 | 44.16 | 44.00 | 44.11 | 4,228 | +0.08(+0.18%) |
Apr 14, 2015 | 44.47 | 44.47 | 43.77 | 44.03 | 3,587 | -0.26(-0.59%) |
Apr 13, 2015 | 44.54 | 44.54 | 44.25 | 44.29 | 3,318 | +0.05(+0.11%) |
Apr 10, 2015 | 44.11 | 44.47 | 44.11 | 44.24 | 4,558 | +0.34(+0.76%) |
Apr 09, 2015 | 43.91 | 43.91 | 43.91 | 43.91 | 1,016 | -0.03(-0.07%) |
Apr 08, 2015 | 43.65 | 43.94 | 43.65 | 43.94 | 5,142 | +0.34(+0.77%) |
Apr 07, 2015 | 43.79 | 43.79 | 43.60 | 43.60 | 2,597 | -0.05(-0.11%) |
Apr 06, 2015 | 43.69 | 43.69 | 43.65 | 43.65 | 972 | +0.12(+0.29%) |
Apr 02, 2015 | 43.59 | 43.53 | 43.53 | 43.53 | 5,646 | +0.16(+0.37%) |
Apr 01, 2015 | 43.49 | 43.49 | 43.33 | 43.37 | 2,395 | -0.61(-1.39%) |
Mar 31, 2015 | 43.98 | 43.98 | 43.98 | 43.98 | 1,179 | -0.21(-0.47%) |
Mar 30, 2015 | 43.70 | 44.18 | 43.70 | 44.18 | 6,699 | +0.94(+2.18%) |
Mar 27, 2015 | 43.16 | 43.24 | 43.16 | 43.24 | 1,674 | +0.23(+0.55%) |
Mar 26, 2015 | 42.78 | 43.01 | 42.73 | 43.01 | 2,062 | -0.29(-0.67%) |
Mar 25, 2015 | 43.89 | 43.89 | 43.30 | 43.30 | 12,013 | -0.69(-1.58%) |
Mar 24, 2015 | 44.10 | 44.14 | 43.96 | 43.99 | 8,362 | +0.15(+0.34%) |
Mar 23, 2015 | 43.78 | 43.86 | 43.63 | 43.84 | 5,641 | +0.08(+0.19%) |
Mar 20, 2015 | 44.05 | 44.05 | 43.76 | 43.76 | 3,407 | -0.13(-0.30%) |
Mar 19, 2015 | 43.62 | 43.93 | 43.62 | 43.89 | 7,972 | +0.39(+0.90%) |
Mar 18, 2015 | 44.07 | 44.07 | 43.13 | 43.50 | 6,219 | +0.08(+0.19%) |
Mar 17, 2015 | 43.26 | 43.42 | 43.13 | 43.42 | 6,695 | -0.08(-0.18%) |
Mar 16, 2015 | 43.55 | 43.68 | 43.50 | 43.50 | 6,473 | +0.66(+1.54%) |
Mar 13, 2015 | 43.20 | 43.20 | 42.57 | 42.84 | 7,957 | -0.25(-0.59%) |
Mar 12, 2015 | 42.72 | 43.09 | 42.72 | 43.09 | 5,580 | +0.64(+1.51%) |
Mar 11, 2015 | 42.24 | 42.45 | 42.24 | 42.45 | 1,735 | +0.10(+0.23%) |
Mar 10, 2015 | 42.35 | 42.50 | 42.12 | 42.35 | 5,793 | -0.35(-0.82%) |
Mar 09, 2015 | 42.43 | 42.70 | 42.39 | 42.70 | 3,080 | +0.24(+0.56%) |
Mar 06, 2015 | 43.04 | 43.04 | 42.47 | 42.47 | 4,084 | -0.48(-1.12%) |
Mar 05, 2015 | 43.26 | 43.26 | 42.86 | 42.95 | 4,031 | +0.14(+0.33%) |
Mar 04, 2015 | 42.79 | 42.88 | 42.41 | 42.81 | 4,179 | +0.10(+0.24%) |
Mar 03, 2015 | 43.04 | 43.04 | 42.70 | 42.71 | 7,014 | -0.45(-1.04%) |