Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.14 | 42.76 | 41.72 | 42.07 | 91,616 | -0.21(-0.50%) |
May 28, 2015 | 42.07 | 42.35 | 41.52 | 42.28 | 71,604 | +0.03(+0.06%) |
May 27, 2015 | 42.02 | 42.82 | 41.59 | 42.25 | 190,679 | +0.28(+0.67%) |
May 26, 2015 | 42.73 | 43.22 | 41.62 | 41.97 | 94,798 | -0.91(-2.13%) |
May 22, 2015 | 43.17 | 42.88 | 42.88 | 42.88 | 72,576 | -0.45(-1.03%) |
May 21, 2015 | 42.85 | 43.45 | 42.85 | 43.33 | 62,971 | +0.36(+0.84%) |
May 20, 2015 | 43.24 | 43.44 | 42.59 | 42.97 | 154,650 | -0.18(-0.43%) |
May 19, 2015 | 43.01 | 43.27 | 42.70 | 43.16 | 71,373 | +0.10(+0.22%) |
May 18, 2015 | 42.76 | 43.42 | 42.73 | 43.06 | 121,324 | +0.14(+0.33%) |
May 15, 2015 | 42.59 | 43.01 | 42.36 | 42.92 | 99,108 | +0.34(+0.80%) |
May 14, 2015 | 42.03 | 42.69 | 41.88 | 42.58 | 116,280 | +0.68(+1.63%) |
May 13, 2015 | 41.10 | 41.90 | 40.97 | 41.89 | 90,177 | +0.96(+2.34%) |
May 12, 2015 | 41.12 | 41.23 | 40.55 | 40.94 | 81,356 | -0.45(-1.08%) |
May 11, 2015 | 41.38 | 41.59 | 40.71 | 41.38 | 61,879 | +0.07(+0.17%) |
May 08, 2015 | 42.05 | 42.05 | 41.19 | 41.31 | 91,697 | -0.27(-0.65%) |
May 07, 2015 | 41.25 | 41.82 | 40.84 | 41.59 | 103,686 | +0.29(+0.70%) |
May 06, 2015 | 41.21 | 41.37 | 40.68 | 41.30 | 91,814 | +0.17(+0.41%) |
May 05, 2015 | 41.43 | 42.23 | 40.71 | 41.13 | 129,416 | -0.34(-0.83%) |
May 04, 2015 | 41.08 | 41.84 | 40.85 | 41.47 | 101,701 | +0.61(+1.48%) |
May 01, 2015 | 41.38 | 41.47 | 40.65 | 40.87 | 135,351 | +0.15(+0.37%) |
Apr 30, 2015 | 41.53 | 41.60 | 40.67 | 40.72 | 197,407 | -1.21(-2.89%) |
Apr 29, 2015 | 42.35 | 42.43 | 41.85 | 41.93 | 66,050 | -0.63(-1.48%) |
Apr 28, 2015 | 42.44 | 43.08 | 42.21 | 42.56 | 136,216 | +0.14(+0.33%) |
Apr 27, 2015 | 42.16 | 42.90 | 42.06 | 42.42 | 155,605 | +0.26(+0.62%) |
Apr 24, 2015 | 41.95 | 42.47 | 41.21 | 42.16 | 210,269 | +0.25(+0.61%) |
Apr 23, 2015 | 40.35 | 42.09 | 39.97 | 41.90 | 156,742 | +1.43(+3.54%) |
Apr 22, 2015 | 41.06 | 41.06 | 38.81 | 40.47 | 94,866 | -0.02(-0.04%) |
Apr 21, 2015 | 40.43 | 40.69 | 40.11 | 40.49 | 95,435 | +0.18(+0.44%) |
Apr 20, 2015 | 40.11 | 40.70 | 39.76 | 40.31 | 74,144 | +0.40(+1.01%) |
Apr 17, 2015 | 40.80 | 40.80 | 39.65 | 39.91 | 95,206 | -1.16(-2.82%) |
Apr 16, 2015 | 40.60 | 41.09 | 40.40 | 41.07 | 97,483 | +0.51(+1.26%) |
Apr 15, 2015 | 40.59 | 41.11 | 40.53 | 40.56 | 103,946 | +0.06(+0.15%) |
Apr 14, 2015 | 40.71 | 40.71 | 40.29 | 40.50 | 115,750 | -0.07(-0.17%) |
Apr 13, 2015 | 40.11 | 40.86 | 40.11 | 40.57 | 61,820 | +0.35(+0.87%) |
Apr 10, 2015 | 40.21 | 40.24 | 39.92 | 40.22 | 60,402 | +0.32(+0.81%) |
Apr 09, 2015 | 40.72 | 40.99 | 39.60 | 39.89 | 210,087 | -0.96(-2.36%) |
Apr 08, 2015 | 41.18 | 42.00 | 40.68 | 40.86 | 110,847 | -0.43(-1.04%) |
Apr 07, 2015 | 41.04 | 41.79 | 40.84 | 41.28 | 147,422 | +0.18(+0.45%) |
Apr 06, 2015 | 40.83 | 41.49 | 40.77 | 41.10 | 91,836 | -0.16(-0.38%) |
Apr 02, 2015 | 41.08 | 41.26 | 41.26 | 41.26 | 191,575 | +0.36(+0.88%) |
Apr 01, 2015 | 40.44 | 41.18 | 40.33 | 40.90 | 142,027 | +0.14(+0.34%) |
Mar 31, 2015 | 40.87 | 41.05 | 40.87 | 40.76 | 122,624 | -0.58(-1.40%) |
Mar 30, 2015 | 40.43 | 41.42 | 40.43 | 41.34 | 103,497 | +0.97(+2.41%) |
Mar 27, 2015 | 39.98 | 40.50 | 39.81 | 40.37 | 74,752 | +0.31(+0.76%) |
Mar 26, 2015 | 40.22 | 40.57 | 39.99 | 40.06 | 99,181 | -0.29(-0.72%) |
Mar 25, 2015 | 41.16 | 41.63 | 40.23 | 40.35 | 112,669 | -0.83(-2.02%) |
Mar 24, 2015 | 40.99 | 41.25 | 40.79 | 41.18 | 96,654 | +0.06(+0.15%) |
Mar 23, 2015 | 40.31 | 41.32 | 40.31 | 41.12 | 153,985 | +0.76(+1.89%) |
Mar 20, 2015 | 39.10 | 40.42 | 38.84 | 40.36 | 220,755 | +1.51(+3.90%) |
Mar 19, 2015 | 38.97 | 39.26 | 38.69 | 38.84 | 46,489 | -0.42(-1.07%) |
Mar 18, 2015 | 38.50 | 39.36 | 38.35 | 39.26 | 99,773 | +0.72(+1.86%) |
Mar 17, 2015 | 38.70 | 39.09 | 38.48 | 38.55 | 170,132 | -0.24(-0.61%) |
Mar 16, 2015 | 38.88 | 39.03 | 38.40 | 38.78 | 126,220 | +0.03(+0.07%) |
Mar 13, 2015 | 38.82 | 38.94 | 38.08 | 38.76 | 110,447 | -0.24(-0.61%) |
Mar 12, 2015 | 38.69 | 39.15 | 38.35 | 38.99 | 136,269 | +0.66(+1.71%) |
Mar 11, 2015 | 37.74 | 38.44 | 37.52 | 38.34 | 182,490 | +0.78(+2.07%) |
Mar 10, 2015 | 38.59 | 38.59 | 37.52 | 37.56 | 167,746 | -1.53(-3.92%) |
Mar 09, 2015 | 39.15 | 39.32 | 38.79 | 39.09 | 96,073 | +0.03(+0.07%) |
Mar 06, 2015 | 39.10 | 39.67 | 38.84 | 39.06 | 161,482 | -0.45(-1.13%) |
Mar 05, 2015 | 39.38 | 39.81 | 39.07 | 39.51 | 125,340 | +0.04(+0.09%) |
Mar 04, 2015 | 39.50 | 39.60 | 39.17 | 39.47 | 204,019 | -0.17(-0.42%) |
Mar 03, 2015 | 39.81 | 40.24 | 39.34 | 39.64 | 97,459 | -0.27(-0.68%) |