Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.05 | 42.50 | 41.54 | 42.38 | 209,682 | +0.06(+0.14%) |
May 28, 2015 | 42.14 | 42.51 | 42.02 | 42.32 | 110,064 | -0.02(-0.05%) |
May 27, 2015 | 42.52 | 42.61 | 42.30 | 42.34 | 156,289 | -0.21(-0.49%) |
May 26, 2015 | 42.86 | 43.02 | 42.46 | 42.55 | 158,345 | -0.78(-1.80%) |
May 22, 2015 | 43.45 | 43.33 | 43.33 | 43.33 | 120,000 | -0.17(-0.39%) |
May 21, 2015 | 43.31 | 43.69 | 42.96 | 43.50 | 260,184 | +0.10(+0.23%) |
May 20, 2015 | 44.94 | 45.02 | 43.36 | 43.40 | 375,196 | -1.69(-3.75%) |
May 19, 2015 | 43.95 | 45.25 | 43.84 | 45.09 | 398,346 | +0.91(+2.06%) |
May 18, 2015 | 44.07 | 44.26 | 43.77 | 44.18 | 113,053 | -0.09(-0.20%) |
May 15, 2015 | 43.19 | 44.29 | 43.03 | 44.27 | 221,937 | +0.99(+2.29%) |
May 14, 2015 | 43.04 | 43.59 | 42.95 | 43.28 | 212,420 | +0.42(+0.98%) |
May 13, 2015 | 43.14 | 43.49 | 42.76 | 42.86 | 194,144 | -0.21(-0.49%) |
May 12, 2015 | 43.11 | 43.39 | 42.91 | 43.07 | 187,217 | -0.08(-0.19%) |
May 11, 2015 | 43.36 | 43.72 | 43.06 | 43.15 | 195,518 | -0.28(-0.64%) |
May 08, 2015 | 43.34 | 43.57 | 42.99 | 43.43 | 246,678 | +0.64(+1.50%) |
May 07, 2015 | 42.36 | 42.95 | 42.15 | 42.79 | 207,826 | +0.25(+0.59%) |
May 06, 2015 | 42.81 | 42.83 | 42.32 | 42.54 | 154,351 | +0.05(+0.12%) |
May 05, 2015 | 42.67 | 42.76 | 42.28 | 42.49 | 189,741 | -0.02(-0.05%) |
May 04, 2015 | 42.60 | 43.21 | 42.05 | 42.51 | 254,940 | +0.07(+0.16%) |
May 01, 2015 | 41.94 | 42.62 | 41.72 | 42.44 | 253,107 | +0.37(+0.88%) |
Apr 30, 2015 | 42.48 | 42.56 | 41.61 | 42.07 | 492,798 | -0.93(-2.16%) |
Apr 29, 2015 | 43.72 | 43.82 | 42.67 | 43.00 | 733,502 | -1.59(-3.57%) |
Apr 28, 2015 | 44.46 | 44.75 | 43.85 | 44.59 | 522,302 | -0.21(-0.47%) |
Apr 27, 2015 | 45.87 | 45.87 | 44.49 | 44.80 | 512,068 | -0.87(-1.90%) |
Apr 24, 2015 | 45.98 | 46.19 | 45.28 | 45.67 | 226,138 | -0.30(-0.65%) |
Apr 23, 2015 | 45.52 | 46.06 | 45.39 | 45.97 | 238,066 | +0.25(+0.55%) |
Apr 22, 2015 | 45.49 | 45.85 | 45.21 | 45.72 | 201,834 | +0.32(+0.70%) |
Apr 21, 2015 | 45.01 | 45.43 | 45.01 | 45.40 | 151,058 | +0.32(+0.71%) |
Apr 20, 2015 | 45.21 | 45.74 | 44.81 | 45.08 | 246,079 | -0.05(-0.11%) |
Apr 17, 2015 | 45.85 | 45.92 | 44.89 | 45.13 | 318,074 | -0.94(-2.04%) |
Apr 16, 2015 | 46.14 | 46.30 | 45.95 | 46.07 | 458,784 | +0.04(+0.09%) |
Apr 15, 2015 | 45.38 | 46.10 | 45.17 | 46.03 | 343,177 | +0.55(+1.21%) |
Apr 14, 2015 | 45.74 | 46.00 | 45.31 | 45.48 | 555,749 | +0.00(+0.00%) |
Apr 13, 2015 | 44.27 | 45.51 | 44.27 | 45.48 | 378,694 | +0.94(+2.11%) |
Apr 10, 2015 | 44.15 | 44.74 | 44.15 | 44.54 | 320,563 | +0.41(+0.93%) |
Apr 09, 2015 | 44.01 | 44.78 | 43.87 | 44.13 | 651,863 | +0.02(+0.05%) |
Apr 08, 2015 | 44.21 | 45.06 | 44.10 | 44.11 | 610,323 | +0.14(+0.32%) |
Apr 07, 2015 | 43.06 | 44.33 | 43.06 | 43.97 | 385,045 | +0.72(+1.66%) |
Apr 06, 2015 | 42.74 | 43.50 | 42.74 | 43.25 | 164,443 | +0.24(+0.56%) |
Apr 02, 2015 | 42.20 | 43.01 | 43.01 | 43.01 | 450,500 | +0.53(+1.25%) |
Apr 01, 2015 | 42.28 | 42.64 | 41.79 | 42.48 | 473,572 | +0.03(+0.07%) |
Mar 31, 2015 | 42.18 | 42.63 | 41.77 | 42.45 | 241,586 | -0.22(-0.52%) |
Mar 30, 2015 | 43.09 | 43.41 | 42.60 | 42.67 | 582,413 | -0.44(-1.02%) |
Mar 27, 2015 | 43.21 | 43.47 | 42.85 | 43.11 | 602,035 | -0.24(-0.55%) |
Mar 26, 2015 | 42.29 | 43.59 | 42.25 | 43.35 | 275,709 | +0.68(+1.59%) |
Mar 25, 2015 | 43.77 | 43.79 | 42.35 | 42.67 | 224,362 | -1.11(-2.54%) |
Mar 24, 2015 | 43.49 | 44.00 | 43.38 | 43.78 | 194,889 | +0.37(+0.85%) |
Mar 23, 2015 | 43.48 | 43.70 | 43.20 | 43.41 | 253,967 | -0.08(-0.18%) |
Mar 20, 2015 | 44.04 | 44.05 | 43.43 | 43.49 | 243,221 | +0.04(+0.09%) |
Mar 19, 2015 | 43.68 | 43.90 | 43.33 | 43.45 | 595,076 | -0.56(-1.27%) |
Mar 18, 2015 | 43.31 | 44.33 | 43.09 | 44.01 | 224,067 | +0.70(+1.62%) |
Mar 17, 2015 | 43.04 | 43.50 | 42.67 | 43.31 | 172,883 | +0.07(+0.16%) |
Mar 16, 2015 | 42.35 | 43.46 | 42.23 | 43.24 | 269,642 | +0.94(+2.22%) |
Mar 13, 2015 | 42.41 | 42.57 | 41.79 | 42.30 | 232,719 | -0.32(-0.75%) |
Mar 12, 2015 | 42.38 | 42.97 | 42.35 | 42.62 | 321,471 | +0.73(+1.74%) |
Mar 11, 2015 | 41.87 | 42.40 | 41.62 | 41.89 | 176,287 | +0.03(+0.07%) |
Mar 10, 2015 | 42.23 | 42.66 | 41.86 | 41.86 | 266,833 | -0.62(-1.46%) |
Mar 09, 2015 | 41.91 | 42.71 | 41.91 | 42.48 | 238,214 | +0.52(+1.24%) |
Mar 06, 2015 | 42.34 | 42.84 | 41.74 | 41.96 | 320,346 | -0.61(-1.43%) |
Mar 05, 2015 | 42.59 | 42.92 | 42.38 | 42.57 | 267,910 | -0.02(-0.05%) |
Mar 04, 2015 | 42.02 | 42.60 | 41.35 | 42.59 | 322,635 | +0.41(+0.97%) |
Mar 03, 2015 | 43.21 | 43.27 | 42.11 | 42.18 | 187,202 | -0.69(-1.61%) |