Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.54 | 42.54 | 42.29 | 42.36 | 18,657 | -0.15(-0.36%) |
May 28, 2015 | 42.54 | 42.82 | 42.43 | 42.51 | 24,022 | -0.33(-0.78%) |
May 27, 2015 | 42.79 | 42.93 | 42.68 | 42.85 | 11,948 | +0.03(+0.07%) |
May 26, 2015 | 42.73 | 43.10 | 42.68 | 42.82 | 13,008 | -0.25(-0.58%) |
May 22, 2015 | 42.90 | 43.07 | 43.07 | 43.07 | 11,981 | +0.03(+0.06%) |
May 21, 2015 | 42.90 | 43.07 | 42.87 | 43.04 | 17,325 | +0.03(+0.06%) |
May 20, 2015 | 43.24 | 43.24 | 42.87 | 43.01 | 15,445 | -0.14(-0.32%) |
May 19, 2015 | 43.18 | 43.21 | 42.99 | 43.15 | 16,725 | -0.11(-0.26%) |
May 18, 2015 | 43.26 | 43.32 | 43.04 | 43.26 | 15,749 | +0.17(+0.39%) |
May 15, 2015 | 42.90 | 43.15 | 42.88 | 43.10 | 12,578 | +0.03(+0.06%) |
May 14, 2015 | 43.07 | 43.18 | 43.01 | 43.07 | 544,596 | +0.17(+0.39%) |
May 13, 2015 | 42.93 | 43.43 | 42.71 | 42.90 | 18,936 | +0.33(+0.79%) |
May 12, 2015 | 42.65 | 42.68 | 42.23 | 42.57 | 21,313 | +0.11(+0.26%) |
May 11, 2015 | 42.51 | 42.65 | 42.40 | 42.46 | 18,979 | -0.20(-0.46%) |
May 08, 2015 | 42.65 | 42.90 | 42.51 | 42.65 | 86,190 | +0.11(+0.26%) |
May 07, 2015 | 42.82 | 43.04 | 42.51 | 42.54 | 12,879 | -0.45(-1.04%) |
May 06, 2015 | 43.29 | 43.34 | 42.83 | 42.99 | 14,416 | -0.36(-0.82%) |
May 05, 2015 | 43.21 | 43.45 | 43.14 | 43.34 | 12,807 | +0.14(+0.32%) |
May 04, 2015 | 43.21 | 43.42 | 43.21 | 43.21 | 11,033 | -0.06(-0.13%) |
May 01, 2015 | 43.26 | 43.45 | 43.06 | 43.26 | 12,221 | +0.06(+0.13%) |
Apr 30, 2015 | 43.21 | 43.42 | 42.96 | 43.21 | 31,787 | +0.05(+0.13%) |
Apr 29, 2015 | 42.79 | 43.29 | 42.79 | 43.15 | 13,499 | +0.30(+0.70%) |
Apr 28, 2015 | 42.77 | 42.88 | 42.74 | 42.85 | 19,441 | -0.03(-0.06%) |
Apr 27, 2015 | 43.07 | 43.07 | 42.82 | 42.88 | 13,552 | +0.01(+0.02%) |
Apr 24, 2015 | 42.63 | 42.88 | 42.63 | 42.87 | 16,651 | +0.13(+0.30%) |
Apr 23, 2015 | 42.38 | 42.74 | 42.38 | 42.74 | 12,743 | +0.30(+0.71%) |
Apr 22, 2015 | 42.49 | 42.68 | 42.37 | 42.44 | 19,190 | -0.03(-0.06%) |
Apr 21, 2015 | 42.52 | 42.74 | 42.46 | 42.46 | 12,490 | -0.12(-0.29%) |
Apr 20, 2015 | 42.49 | 42.82 | 42.49 | 42.59 | 20,064 | +0.07(+0.16%) |
Apr 17, 2015 | 42.35 | 42.71 | 42.35 | 42.52 | 17,026 | -0.19(-0.45%) |
Apr 16, 2015 | 42.49 | 42.71 | 42.41 | 42.71 | 28,481 | +0.11(+0.26%) |
Apr 15, 2015 | 42.52 | 42.66 | 42.35 | 42.60 | 16,191 | +0.27(+0.65%) |
Apr 14, 2015 | 42.14 | 42.46 | 42.13 | 42.33 | 15,185 | +0.22(+0.52%) |
Apr 13, 2015 | 42.33 | 42.33 | 42.08 | 42.11 | 14,867 | -0.11(-0.26%) |
Apr 10, 2015 | 41.97 | 42.25 | 41.97 | 42.22 | 12,471 | +0.16(+0.39%) |
Apr 09, 2015 | 42.11 | 42.11 | 41.85 | 42.05 | 19,539 | +0.11(+0.26%) |
Apr 08, 2015 | 42.05 | 42.39 | 41.81 | 41.94 | 15,521 | +0.03(+0.07%) |
Apr 07, 2015 | 41.86 | 42.05 | 41.71 | 41.92 | 29,047 | +0.05(+0.13%) |
Apr 06, 2015 | 41.42 | 41.92 | 41.02 | 41.86 | 24,018 | +0.16(+0.39%) |
Apr 02, 2015 | 41.78 | 41.70 | 41.70 | 41.70 | 15,529 | +0.00(+0.00%) |
Apr 01, 2015 | 41.67 | 42.00 | 41.67 | 41.70 | 18,404 | -0.05(-0.13%) |
Mar 31, 2015 | 41.48 | 42.05 | 41.48 | 41.75 | 29,191 | -0.03(-0.07%) |
Mar 30, 2015 | 41.50 | 41.78 | 41.49 | 41.78 | 18,890 | +0.52(+1.27%) |
Mar 27, 2015 | 41.42 | 41.78 | 41.23 | 41.26 | 29,480 | -0.38(-0.92%) |
Mar 26, 2015 | 41.64 | 41.78 | 41.56 | 41.64 | 19,114 | +0.33(+0.80%) |
Mar 25, 2015 | 41.28 | 41.75 | 41.28 | 41.31 | 19,283 | -0.25(-0.59%) |
Mar 24, 2015 | 42.11 | 42.11 | 41.50 | 41.56 | 22,914 | -0.36(-0.85%) |
Mar 23, 2015 | 41.64 | 41.92 | 41.38 | 41.92 | 20,060 | +0.47(+1.12%) |
Mar 20, 2015 | 41.34 | 41.48 | 41.34 | 41.45 | 18,866 | +0.11(+0.27%) |
Mar 19, 2015 | 41.04 | 41.52 | 41.04 | 41.34 | 18,179 | -0.18(-0.43%) |
Mar 18, 2015 | 41.01 | 41.61 | 40.79 | 41.52 | 16,674 | +0.51(+1.24%) |
Mar 17, 2015 | 40.71 | 41.20 | 40.71 | 41.01 | 16,277 | +0.05(+0.13%) |
Mar 16, 2015 | 40.79 | 40.98 | 40.69 | 40.96 | 23,338 | -0.08(-0.20%) |
Mar 13, 2015 | 41.18 | 41.28 | 40.87 | 41.04 | 51,848 | -0.25(-0.60%) |
Mar 12, 2015 | 41.37 | 41.37 | 41.20 | 41.28 | 20,660 | -0.08(-0.20%) |
Mar 11, 2015 | 41.97 | 41.97 | 41.31 | 41.37 | 36,285 | -0.47(-1.11%) |
Mar 10, 2015 | 41.64 | 41.94 | 41.39 | 41.83 | 899,189 | +0.11(+0.26%) |
Mar 09, 2015 | 42.08 | 42.33 | 41.72 | 41.72 | 7,977 | -0.49(-1.17%) |
Mar 06, 2015 | 42.41 | 42.60 | 42.05 | 42.22 | 23,890 | -0.49(-1.16%) |
Mar 05, 2015 | 42.46 | 42.87 | 42.46 | 42.71 | 15,213 | +0.11(+0.26%) |
Mar 04, 2015 | 42.77 | 42.71 | 42.41 | 42.60 | 17,670 | -0.11(-0.26%) |
Mar 03, 2015 | 42.33 | 42.74 | 42.33 | 42.71 | 11,633 | +0.25(+0.58%) |