Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.73 | 40.96 | 39.98 | 40.60 | 52,937 | -0.15(-0.36%) |
May 28, 2015 | 41.13 | 41.13 | 40.16 | 40.75 | 59,922 | -0.50(-1.21%) |
May 27, 2015 | 41.31 | 41.67 | 40.30 | 41.25 | 48,255 | -0.21(-0.50%) |
May 26, 2015 | 41.66 | 42.06 | 41.36 | 41.45 | 39,137 | -0.40(-0.96%) |
May 22, 2015 | 41.63 | 41.86 | 41.86 | 41.86 | 27,728 | +0.05(+0.12%) |
May 21, 2015 | 41.20 | 41.85 | 41.13 | 41.81 | 43,717 | +0.60(+1.45%) |
May 20, 2015 | 40.82 | 41.34 | 40.15 | 41.21 | 45,031 | +0.45(+1.11%) |
May 19, 2015 | 41.44 | 41.92 | 40.18 | 40.76 | 36,910 | -0.76(-1.82%) |
May 18, 2015 | 40.31 | 41.93 | 39.88 | 41.51 | 84,285 | +1.18(+2.92%) |
May 15, 2015 | 39.23 | 40.36 | 39.02 | 40.34 | 67,268 | +1.12(+2.85%) |
May 14, 2015 | 38.12 | 39.48 | 37.43 | 39.22 | 143,898 | +1.15(+3.01%) |
May 13, 2015 | 35.23 | 38.74 | 35.23 | 38.07 | 126,289 | +3.22(+9.23%) |
May 12, 2015 | 35.80 | 35.93 | 34.38 | 34.85 | 53,580 | -1.14(-3.16%) |
May 11, 2015 | 35.62 | 36.16 | 35.61 | 35.99 | 35,330 | +0.25(+0.71%) |
May 08, 2015 | 35.67 | 36.29 | 35.48 | 35.74 | 32,164 | +0.07(+0.19%) |
May 07, 2015 | 37.06 | 37.06 | 35.42 | 35.67 | 45,401 | -1.63(-4.37%) |
May 06, 2015 | 37.96 | 38.38 | 36.86 | 37.30 | 37,234 | -0.81(-2.14%) |
May 05, 2015 | 39.31 | 39.41 | 37.55 | 38.11 | 35,678 | -1.28(-3.24%) |
May 04, 2015 | 38.44 | 40.19 | 38.44 | 39.38 | 51,289 | +0.77(+1.98%) |
May 01, 2015 | 39.14 | 39.38 | 38.23 | 38.62 | 53,987 | -0.36(-0.93%) |
Apr 30, 2015 | 38.69 | 39.07 | 38.48 | 38.98 | 57,616 | +0.19(+0.48%) |
Apr 29, 2015 | 38.75 | 39.07 | 38.28 | 38.80 | 40,428 | -0.08(-0.20%) |
Apr 28, 2015 | 39.14 | 39.18 | 38.63 | 38.87 | 40,638 | -0.20(-0.50%) |
Apr 27, 2015 | 40.99 | 41.13 | 38.32 | 39.07 | 63,208 | -2.07(-5.03%) |
Apr 24, 2015 | 41.04 | 41.24 | 40.51 | 41.14 | 47,225 | -0.07(-0.17%) |
Apr 23, 2015 | 40.51 | 41.37 | 40.32 | 41.21 | 54,267 | +0.38(+0.94%) |
Apr 22, 2015 | 39.64 | 40.87 | 39.63 | 40.83 | 47,344 | +1.02(+2.56%) |
Apr 21, 2015 | 39.88 | 40.12 | 39.37 | 39.81 | 76,846 | -0.24(-0.59%) |
Apr 20, 2015 | 41.14 | 41.35 | 39.73 | 40.04 | 45,167 | -1.30(-3.16%) |
Apr 17, 2015 | 41.24 | 41.63 | 40.99 | 41.35 | 57,013 | -0.21(-0.50%) |
Apr 16, 2015 | 43.06 | 43.34 | 41.11 | 41.55 | 134,273 | -1.67(-3.86%) |
Apr 15, 2015 | 43.84 | 44.24 | 43.22 | 43.22 | 131,349 | -0.71(-1.61%) |
Apr 14, 2015 | 42.81 | 44.51 | 41.91 | 43.93 | 136,547 | +1.09(+2.54%) |
Apr 13, 2015 | 42.73 | 43.05 | 42.50 | 42.84 | 28,092 | +0.11(+0.25%) |
Apr 10, 2015 | 42.69 | 43.16 | 42.40 | 42.73 | 57,886 | +0.04(+0.09%) |
Apr 09, 2015 | 42.83 | 43.43 | 41.78 | 42.69 | 97,384 | -0.32(-0.75%) |
Apr 08, 2015 | 43.62 | 43.84 | 42.83 | 43.01 | 81,639 | -0.78(-1.79%) |
Apr 07, 2015 | 44.16 | 44.16 | 43.50 | 43.80 | 38,308 | -0.36(-0.82%) |
Apr 06, 2015 | 44.24 | 44.24 | 43.47 | 44.16 | 59,433 | +0.02(+0.04%) |
Apr 02, 2015 | 44.27 | 44.14 | 44.14 | 44.14 | 53,214 | -0.16(-0.35%) |
Apr 01, 2015 | 43.51 | 44.81 | 43.16 | 44.30 | 107,629 | +1.01(+2.33%) |
Mar 31, 2015 | 44.16 | 44.86 | 42.98 | 43.29 | 279,230 | -1.57(-3.50%) |
Mar 30, 2015 | 44.90 | 45.22 | 44.38 | 44.86 | 81,952 | +0.11(+0.24%) |
Mar 27, 2015 | 45.57 | 46.12 | 44.25 | 44.75 | 225,190 | -0.28(-0.63%) |
Mar 26, 2015 | 45.86 | 46.39 | 44.93 | 45.03 | 129,188 | -0.88(-1.92%) |
Mar 25, 2015 | 45.74 | 46.45 | 45.07 | 45.92 | 231,337 | +0.08(+0.17%) |
Mar 24, 2015 | 46.41 | 46.41 | 44.98 | 45.84 | 137,054 | -0.34(-0.74%) |
Mar 23, 2015 | 47.58 | 49.00 | 46.05 | 46.18 | 107,004 | -0.77(-1.63%) |
Mar 20, 2015 | 47.58 | 47.97 | 46.38 | 46.95 | 220,024 | -0.54(-1.14%) |
Mar 19, 2015 | 48.68 | 48.72 | 47.32 | 47.49 | 92,058 | -1.37(-2.81%) |
Mar 18, 2015 | 47.17 | 49.03 | 46.68 | 48.86 | 45,117 | +1.69(+3.58%) |
Mar 17, 2015 | 46.89 | 47.63 | 46.42 | 47.17 | 44,423 | +0.04(+0.08%) |
Mar 16, 2015 | 47.00 | 48.41 | 46.79 | 47.13 | 65,907 | +0.22(+0.46%) |
Mar 13, 2015 | 47.69 | 48.48 | 46.47 | 46.92 | 75,761 | -1.25(-2.59%) |
Mar 12, 2015 | 48.20 | 49.13 | 47.27 | 48.16 | 47,769 | +0.41(+0.86%) |
Mar 11, 2015 | 46.01 | 48.30 | 46.01 | 47.75 | 86,739 | +1.53(+3.31%) |
Mar 10, 2015 | 46.06 | 46.84 | 45.57 | 46.22 | 90,339 | -0.10(-0.21%) |
Mar 09, 2015 | 48.95 | 49.14 | 46.11 | 46.32 | 70,055 | -2.78(-5.65%) |
Mar 06, 2015 | 49.05 | 50.47 | 48.73 | 49.10 | 59,569 | -0.17(-0.34%) |
Mar 05, 2015 | 50.03 | 50.03 | 48.87 | 49.26 | 84,140 | -1.05(-2.09%) |
Mar 04, 2015 | 50.93 | 50.85 | 49.32 | 50.31 | 59,377 | -0.54(-1.06%) |
Mar 03, 2015 | 50.52 | 51.04 | 50.18 | 50.85 | 49,739 | +0.17(+0.33%) |