Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.45 | 40.99 | 40.36 | 40.40 | 607,758 | -0.26(-0.64%) |
May 28, 2015 | 40.25 | 40.72 | 39.92 | 40.66 | 813,607 | +0.28(+0.70%) |
May 27, 2015 | 40.25 | 40.40 | 39.78 | 40.38 | 505,092 | +0.06(+0.16%) |
May 26, 2015 | 40.65 | 40.65 | 40.03 | 40.32 | 765,269 | -0.98(-2.38%) |
May 22, 2015 | 41.31 | 41.30 | 41.30 | 41.30 | 410,024 | -0.09(-0.21%) |
May 21, 2015 | 42.28 | 42.28 | 41.32 | 41.38 | 617,969 | -0.93(-2.19%) |
May 20, 2015 | 41.94 | 42.77 | 41.80 | 42.31 | 547,673 | +0.53(+1.28%) |
May 19, 2015 | 42.45 | 42.45 | 41.55 | 41.78 | 985,088 | -1.00(-2.33%) |
May 18, 2015 | 42.67 | 43.06 | 42.47 | 42.77 | 461,718 | +0.09(+0.22%) |
May 15, 2015 | 42.59 | 43.19 | 42.44 | 42.68 | 1,036,436 | -0.32(-0.75%) |
May 14, 2015 | 43.39 | 43.98 | 42.85 | 43.00 | 940,983 | +0.13(+0.29%) |
May 13, 2015 | 42.69 | 43.29 | 42.59 | 42.88 | 960,512 | +0.64(+1.52%) |
May 12, 2015 | 42.15 | 42.48 | 41.88 | 42.23 | 709,524 | +0.43(+1.03%) |
May 11, 2015 | 41.84 | 42.18 | 41.40 | 41.80 | 727,392 | -0.03(-0.08%) |
May 08, 2015 | 41.84 | 42.25 | 41.36 | 41.83 | 887,951 | -0.37(-0.87%) |
May 07, 2015 | 41.40 | 42.90 | 41.31 | 42.20 | 2,073,868 | +0.72(+1.74%) |
May 06, 2015 | 42.94 | 43.14 | 41.13 | 41.48 | 1,369,608 | -1.11(-2.60%) |
May 05, 2015 | 42.77 | 42.81 | 42.21 | 42.58 | 1,395,100 | +0.31(+0.72%) |
May 04, 2015 | 42.40 | 42.52 | 41.75 | 42.28 | 1,095,470 | +0.39(+0.94%) |
May 01, 2015 | 41.48 | 42.07 | 41.02 | 41.89 | 1,333,580 | +1.21(+2.97%) |
Apr 30, 2015 | 39.78 | 40.76 | 39.44 | 40.68 | 990,261 | +0.33(+0.82%) |
Apr 29, 2015 | 40.09 | 40.54 | 39.71 | 40.35 | 749,700 | +0.37(+0.92%) |
Apr 28, 2015 | 39.20 | 40.39 | 39.07 | 39.98 | 893,924 | +1.00(+2.56%) |
Apr 27, 2015 | 39.05 | 40.20 | 38.82 | 38.98 | 925,578 | +0.34(+0.87%) |
Apr 24, 2015 | 39.36 | 39.81 | 38.53 | 38.65 | 539,223 | -0.84(-2.13%) |
Apr 23, 2015 | 38.90 | 39.85 | 38.62 | 39.48 | 562,795 | +0.71(+1.82%) |
Apr 22, 2015 | 39.95 | 40.05 | 38.50 | 38.78 | 1,274,566 | -1.37(-3.42%) |
Apr 21, 2015 | 39.28 | 40.69 | 39.08 | 40.15 | 595,006 | +0.87(+2.22%) |
Apr 20, 2015 | 38.49 | 39.56 | 37.98 | 39.28 | 970,586 | +0.69(+1.79%) |
Apr 17, 2015 | 38.55 | 38.99 | 38.42 | 38.59 | 840,126 | +0.36(+0.94%) |
Apr 16, 2015 | 38.68 | 38.96 | 37.93 | 38.23 | 1,036,571 | -0.22(-0.57%) |
Apr 15, 2015 | 38.61 | 38.77 | 37.97 | 38.45 | 775,254 | +0.22(+0.57%) |
Apr 14, 2015 | 38.54 | 38.77 | 38.07 | 38.23 | 647,830 | -0.31(-0.79%) |
Apr 13, 2015 | 38.94 | 39.12 | 38.33 | 38.54 | 533,707 | -0.42(-1.07%) |
Apr 10, 2015 | 39.12 | 39.41 | 38.63 | 38.95 | 537,340 | +0.47(+1.22%) |
Apr 09, 2015 | 38.12 | 38.53 | 37.95 | 38.48 | 681,102 | -0.08(-0.20%) |
Apr 08, 2015 | 39.24 | 39.24 | 38.22 | 38.56 | 751,593 | -0.58(-1.48%) |
Apr 07, 2015 | 40.10 | 40.10 | 38.96 | 39.14 | 663,554 | -1.19(-2.94%) |
Apr 06, 2015 | 40.48 | 40.71 | 39.94 | 40.32 | 911,516 | +1.38(+3.55%) |
Apr 02, 2015 | 38.98 | 38.94 | 38.94 | 38.94 | 904,526 | -0.14(-0.36%) |
Apr 01, 2015 | 38.45 | 39.20 | 38.37 | 39.08 | 1,400,542 | +0.99(+2.60%) |
Mar 31, 2015 | 37.53 | 38.16 | 37.37 | 38.10 | 789,833 | +0.49(+1.32%) |
Mar 30, 2015 | 37.18 | 37.96 | 36.97 | 37.60 | 730,249 | -0.05(-0.15%) |
Mar 27, 2015 | 38.54 | 38.61 | 37.52 | 37.66 | 1,076,423 | -1.26(-3.25%) |
Mar 26, 2015 | 40.28 | 40.73 | 38.41 | 38.92 | 910,466 | -0.41(-1.04%) |
Mar 25, 2015 | 40.19 | 40.39 | 39.28 | 39.33 | 772,539 | -0.55(-1.38%) |
Mar 24, 2015 | 40.58 | 40.73 | 39.81 | 39.88 | 829,925 | -0.84(-2.06%) |
Mar 23, 2015 | 40.42 | 40.78 | 39.78 | 40.72 | 1,140,093 | +0.48(+1.19%) |
Mar 20, 2015 | 39.04 | 40.25 | 39.03 | 40.24 | 1,153,545 | +1.61(+4.16%) |
Mar 19, 2015 | 38.21 | 39.08 | 37.85 | 38.63 | 907,352 | -0.15(-0.38%) |
Mar 18, 2015 | 37.37 | 39.34 | 36.79 | 38.78 | 1,467,319 | +1.01(+2.68%) |
Mar 17, 2015 | 36.89 | 38.09 | 36.74 | 37.77 | 1,120,314 | +0.38(+1.03%) |
Mar 16, 2015 | 37.22 | 37.90 | 36.89 | 37.38 | 756,059 | +0.13(+0.34%) |
Mar 13, 2015 | 37.30 | 37.56 | 36.64 | 37.26 | 1,014,433 | +0.17(+0.47%) |
Mar 12, 2015 | 38.47 | 38.62 | 36.95 | 37.08 | 1,368,945 | -1.06(-2.78%) |
Mar 11, 2015 | 36.49 | 38.43 | 36.05 | 38.14 | 1,440,567 | +1.53(+4.18%) |
Mar 10, 2015 | 37.26 | 38.18 | 36.16 | 36.61 | 1,392,061 | -0.57(-1.52%) |
Mar 09, 2015 | 38.30 | 38.49 | 37.05 | 37.18 | 820,824 | -0.79(-2.09%) |
Mar 06, 2015 | 38.80 | 39.20 | 37.68 | 37.97 | 1,508,835 | -1.70(-4.29%) |
Mar 05, 2015 | 39.81 | 40.64 | 39.43 | 39.67 | 652,417 | +0.03(+0.08%) |
Mar 04, 2015 | 39.87 | 40.23 | 39.22 | 39.64 | 647,038 | -0.58(-1.45%) |
Mar 03, 2015 | 41.03 | 41.68 | 39.99 | 40.23 | 721,980 | -0.51(-1.24%) |