Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.67 | 44.76 | 43.76 | 44.03 | 338,911 | -0.55(-1.24%) |
May 28, 2015 | 44.48 | 44.70 | 43.92 | 44.59 | 213,854 | +0.23(+0.52%) |
May 27, 2015 | 44.11 | 44.38 | 43.50 | 44.36 | 224,543 | +0.45(+1.02%) |
May 26, 2015 | 44.08 | 44.08 | 43.40 | 43.91 | 211,208 | -0.33(-0.75%) |
May 22, 2015 | 44.55 | 44.24 | 44.24 | 44.24 | 277,736 | -0.31(-0.69%) |
May 21, 2015 | 44.59 | 44.95 | 44.28 | 44.55 | 240,512 | -0.17(-0.37%) |
May 20, 2015 | 45.32 | 45.32 | 44.62 | 44.72 | 244,390 | -0.54(-1.18%) |
May 19, 2015 | 44.82 | 45.30 | 44.61 | 45.25 | 280,717 | +0.53(+1.18%) |
May 18, 2015 | 43.99 | 44.74 | 43.81 | 44.73 | 428,702 | +0.83(+1.88%) |
May 15, 2015 | 44.38 | 44.65 | 43.51 | 43.90 | 464,944 | -0.56(-1.27%) |
May 14, 2015 | 44.12 | 44.46 | 43.88 | 44.46 | 387,643 | +0.42(+0.96%) |
May 13, 2015 | 43.48 | 44.12 | 43.23 | 44.04 | 370,541 | +0.47(+1.07%) |
May 12, 2015 | 43.31 | 43.75 | 43.04 | 43.58 | 154,368 | +0.13(+0.30%) |
May 11, 2015 | 43.14 | 43.60 | 43.06 | 43.44 | 189,777 | +0.21(+0.49%) |
May 08, 2015 | 43.30 | 43.36 | 42.84 | 43.23 | 195,291 | +0.19(+0.45%) |
May 07, 2015 | 43.02 | 43.29 | 42.63 | 43.04 | 220,320 | -0.10(-0.22%) |
May 06, 2015 | 42.92 | 43.18 | 42.67 | 43.14 | 225,987 | +0.23(+0.53%) |
May 05, 2015 | 43.05 | 43.58 | 42.79 | 42.91 | 347,226 | -0.23(-0.53%) |
May 04, 2015 | 43.10 | 43.45 | 42.99 | 43.14 | 305,618 | +0.05(+0.12%) |
May 01, 2015 | 42.74 | 43.31 | 42.51 | 43.08 | 728,220 | +0.34(+0.80%) |
Apr 30, 2015 | 42.93 | 43.30 | 42.59 | 42.74 | 262,196 | -0.43(-1.00%) |
Apr 29, 2015 | 43.03 | 43.58 | 43.03 | 43.17 | 188,729 | -0.04(-0.08%) |
Apr 28, 2015 | 42.69 | 43.26 | 42.53 | 43.21 | 208,397 | +0.53(+1.25%) |
Apr 27, 2015 | 42.57 | 43.10 | 42.22 | 42.67 | 268,916 | +0.04(+0.08%) |
Apr 24, 2015 | 42.98 | 43.08 | 42.49 | 42.64 | 137,290 | -0.32(-0.74%) |
Apr 23, 2015 | 42.77 | 43.03 | 42.50 | 42.95 | 169,461 | -0.04(-0.10%) |
Apr 22, 2015 | 42.94 | 43.28 | 42.49 | 43.00 | 266,743 | +0.18(+0.41%) |
Apr 21, 2015 | 43.15 | 43.32 | 42.81 | 42.82 | 224,481 | -0.19(-0.45%) |
Apr 20, 2015 | 42.80 | 43.49 | 42.70 | 43.01 | 236,831 | +0.36(+0.84%) |
Apr 17, 2015 | 42.96 | 43.34 | 42.37 | 42.65 | 344,926 | -0.58(-1.34%) |
Apr 16, 2015 | 43.23 | 43.82 | 42.10 | 43.23 | 401,699 | +0.46(+1.09%) |
Apr 15, 2015 | 42.39 | 43.04 | 41.99 | 42.77 | 253,828 | +0.48(+1.14%) |
Apr 14, 2015 | 42.36 | 42.46 | 41.93 | 42.29 | 252,394 | -0.19(-0.45%) |
Apr 13, 2015 | 42.07 | 42.53 | 41.98 | 42.48 | 177,809 | +0.49(+1.17%) |
Apr 10, 2015 | 42.22 | 42.38 | 41.89 | 41.99 | 112,901 | -0.02(-0.04%) |
Apr 09, 2015 | 42.19 | 42.37 | 41.57 | 42.00 | 138,128 | -0.16(-0.37%) |
Apr 08, 2015 | 42.00 | 42.39 | 41.65 | 42.16 | 200,609 | +0.06(+0.15%) |
Apr 07, 2015 | 41.82 | 42.30 | 41.69 | 42.10 | 196,474 | +0.24(+0.57%) |
Apr 06, 2015 | 41.84 | 42.17 | 41.01 | 41.86 | 165,341 | -0.23(-0.54%) |
Apr 02, 2015 | 42.00 | 42.09 | 42.09 | 42.09 | 210,508 | +0.12(+0.29%) |
Apr 01, 2015 | 41.69 | 42.13 | 41.39 | 41.97 | 369,052 | +0.16(+0.38%) |
Mar 31, 2015 | 41.47 | 41.90 | 41.09 | 41.81 | 410,058 | +0.25(+0.61%) |
Mar 30, 2015 | 41.27 | 41.75 | 41.27 | 41.56 | 354,682 | +0.47(+1.15%) |
Mar 27, 2015 | 41.36 | 41.43 | 40.91 | 41.08 | 211,983 | -0.24(-0.57%) |
Mar 26, 2015 | 41.07 | 41.52 | 40.62 | 41.32 | 216,334 | +0.21(+0.51%) |
Mar 25, 2015 | 41.90 | 42.25 | 41.04 | 41.11 | 276,202 | -0.69(-1.66%) |
Mar 24, 2015 | 41.73 | 41.97 | 41.38 | 41.80 | 249,250 | -0.02(-0.04%) |
Mar 23, 2015 | 42.07 | 42.25 | 41.50 | 41.82 | 268,843 | -0.17(-0.40%) |
Mar 20, 2015 | 41.75 | 42.21 | 41.49 | 41.99 | 938,505 | +0.37(+0.88%) |
Mar 19, 2015 | 41.75 | 42.21 | 41.26 | 41.62 | 195,302 | -0.12(-0.29%) |
Mar 18, 2015 | 42.00 | 42.52 | 41.43 | 41.74 | 328,142 | -0.27(-0.65%) |
Mar 17, 2015 | 41.89 | 42.07 | 41.57 | 42.01 | 519,220 | -0.09(-0.21%) |
Mar 16, 2015 | 42.57 | 42.57 | 41.97 | 42.10 | 351,932 | -0.38(-0.89%) |
Mar 13, 2015 | 42.78 | 42.78 | 41.96 | 42.48 | 308,076 | -0.22(-0.51%) |
Mar 12, 2015 | 41.80 | 42.80 | 41.74 | 42.70 | 356,231 | +1.32(+3.18%) |
Mar 11, 2015 | 40.95 | 41.41 | 40.57 | 41.38 | 315,648 | +0.61(+1.51%) |
Mar 10, 2015 | 41.29 | 41.42 | 40.83 | 40.77 | 637,377 | -0.81(-1.94%) |
Mar 09, 2015 | 41.42 | 41.86 | 41.28 | 41.58 | 170,857 | +0.32(+0.77%) |
Mar 06, 2015 | 41.04 | 42.18 | 41.04 | 41.26 | 281,272 | +0.14(+0.34%) |
Mar 05, 2015 | 41.10 | 41.25 | 40.59 | 41.12 | 259,503 | -0.04(-0.09%) |
Mar 04, 2015 | 41.19 | 41.42 | 41.01 | 41.15 | 166,233 | -0.32(-0.76%) |
Mar 03, 2015 | 41.60 | 41.94 | 41.24 | 41.47 | 256,766 | -0.10(-0.23%) |