Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.73 | 40.74 | 40.24 | 40.41 | 6,730,982 | -0.29(-0.72%) |
May 28, 2015 | 40.93 | 41.02 | 40.54 | 40.70 | 1,273,189 | -0.24(-0.59%) |
May 27, 2015 | 40.98 | 41.06 | 40.72 | 40.94 | 1,359,370 | +0.00(+0.00%) |
May 26, 2015 | 40.88 | 41.03 | 40.67 | 40.94 | 1,789,962 | -0.11(-0.26%) |
May 22, 2015 | 40.94 | 41.05 | 41.05 | 41.05 | 750,469 | +0.03(+0.08%) |
May 21, 2015 | 41.18 | 41.25 | 40.96 | 41.02 | 1,044,209 | -0.27(-0.65%) |
May 20, 2015 | 40.70 | 41.36 | 40.58 | 41.28 | 1,786,688 | +0.67(+1.64%) |
May 19, 2015 | 40.45 | 40.72 | 40.30 | 40.62 | 1,942,897 | +0.29(+0.72%) |
May 18, 2015 | 40.08 | 40.49 | 40.02 | 40.32 | 1,981,050 | +0.28(+0.69%) |
May 15, 2015 | 40.35 | 40.42 | 40.04 | 40.05 | 1,422,579 | -0.28(-0.70%) |
May 14, 2015 | 40.49 | 40.49 | 40.22 | 40.33 | 1,950,090 | +0.06(+0.15%) |
May 13, 2015 | 39.91 | 40.37 | 39.66 | 40.27 | 2,191,959 | +0.42(+1.05%) |
May 12, 2015 | 39.66 | 40.00 | 39.36 | 39.86 | 646,852 | -0.03(-0.08%) |
May 11, 2015 | 39.77 | 40.15 | 39.74 | 39.89 | 1,070,827 | -0.03(-0.06%) |
May 08, 2015 | 40.17 | 40.25 | 39.91 | 39.92 | 960,949 | +0.10(+0.25%) |
May 07, 2015 | 39.72 | 39.94 | 39.52 | 39.82 | 908,340 | +0.20(+0.51%) |
May 06, 2015 | 39.36 | 39.63 | 39.09 | 39.62 | 995,855 | +0.26(+0.66%) |
May 05, 2015 | 39.62 | 39.82 | 39.07 | 39.36 | 2,056,234 | -0.43(-1.09%) |
May 04, 2015 | 40.02 | 40.12 | 39.74 | 39.79 | 752,806 | -0.18(-0.44%) |
May 01, 2015 | 40.04 | 40.31 | 39.93 | 39.97 | 729,293 | +0.08(+0.19%) |
Apr 30, 2015 | 40.39 | 40.42 | 39.79 | 39.89 | 1,372,998 | -0.60(-1.48%) |
Apr 29, 2015 | 40.32 | 40.65 | 40.20 | 40.49 | 1,373,864 | -0.10(-0.25%) |
Apr 28, 2015 | 40.41 | 40.83 | 40.30 | 40.59 | 1,668,035 | +0.12(+0.29%) |
Apr 27, 2015 | 40.92 | 40.93 | 40.39 | 40.47 | 1,453,349 | -0.44(-1.08%) |
Apr 24, 2015 | 39.68 | 40.96 | 39.65 | 40.92 | 2,224,768 | +1.08(+2.72%) |
Apr 23, 2015 | 39.60 | 40.05 | 39.60 | 39.83 | 1,204,984 | +0.04(+0.10%) |
Apr 22, 2015 | 39.75 | 39.79 | 39.37 | 39.79 | 559,148 | +0.04(+0.10%) |
Apr 21, 2015 | 40.02 | 40.15 | 39.53 | 39.75 | 1,092,016 | -0.21(-0.52%) |
Apr 20, 2015 | 39.82 | 40.06 | 39.79 | 39.96 | 985,359 | +0.21(+0.52%) |
Apr 17, 2015 | 39.80 | 39.80 | 39.29 | 39.75 | 1,190,609 | -0.27(-0.67%) |
Apr 16, 2015 | 39.84 | 40.21 | 39.79 | 40.02 | 903,578 | +0.17(+0.42%) |
Apr 15, 2015 | 40.03 | 40.09 | 39.81 | 39.85 | 864,708 | -0.13(-0.33%) |
Apr 14, 2015 | 39.72 | 40.02 | 39.50 | 39.98 | 590,916 | +0.19(+0.48%) |
Apr 13, 2015 | 39.77 | 39.82 | 39.42 | 39.79 | 535,193 | +0.05(+0.13%) |
Apr 10, 2015 | 39.47 | 39.92 | 39.47 | 39.74 | 600,127 | +0.23(+0.59%) |
Apr 09, 2015 | 39.37 | 39.62 | 39.17 | 39.51 | 664,165 | +0.02(+0.06%) |
Apr 08, 2015 | 39.07 | 39.48 | 38.98 | 39.48 | 542,688 | +0.43(+1.09%) |
Apr 07, 2015 | 39.35 | 39.41 | 39.04 | 39.06 | 676,366 | -0.25(-0.64%) |
Apr 06, 2015 | 38.78 | 39.53 | 38.78 | 39.31 | 929,267 | +0.23(+0.58%) |
Apr 02, 2015 | 38.86 | 39.08 | 39.08 | 39.08 | 1,016,053 | +0.11(+0.28%) |
Apr 01, 2015 | 38.99 | 39.15 | 38.61 | 38.97 | 1,013,050 | -0.02(-0.04%) |
Mar 31, 2015 | 39.30 | 39.30 | 38.93 | 38.99 | 1,309,805 | -0.55(-1.39%) |
Mar 30, 2015 | 39.29 | 39.80 | 39.20 | 39.54 | 872,100 | +0.51(+1.30%) |
Mar 27, 2015 | 38.83 | 39.10 | 38.72 | 39.03 | 737,764 | +0.14(+0.36%) |
Mar 26, 2015 | 38.56 | 39.13 | 38.43 | 38.89 | 1,017,587 | +0.27(+0.69%) |
Mar 25, 2015 | 39.38 | 39.38 | 38.62 | 38.62 | 729,025 | -0.63(-1.59%) |
Mar 24, 2015 | 39.52 | 39.67 | 39.22 | 39.25 | 625,867 | -0.28(-0.72%) |
Mar 23, 2015 | 39.84 | 39.85 | 39.53 | 39.53 | 820,362 | -0.20(-0.50%) |
Mar 20, 2015 | 39.77 | 39.90 | 39.61 | 39.73 | 2,756,390 | +0.04(+0.11%) |
Mar 19, 2015 | 39.62 | 39.85 | 39.52 | 39.69 | 870,746 | -0.13(-0.31%) |
Mar 18, 2015 | 39.45 | 40.04 | 39.27 | 39.82 | 900,423 | +0.22(+0.55%) |
Mar 17, 2015 | 39.48 | 39.64 | 39.25 | 39.60 | 1,086,284 | +0.03(+0.08%) |
Mar 16, 2015 | 38.95 | 39.60 | 38.86 | 39.57 | 1,231,507 | +0.78(+2.02%) |
Mar 13, 2015 | 39.18 | 39.26 | 38.59 | 38.78 | 540,683 | -0.35(-0.90%) |
Mar 12, 2015 | 38.71 | 39.17 | 38.71 | 39.13 | 818,773 | +0.63(+1.62%) |
Mar 11, 2015 | 38.21 | 38.54 | 38.00 | 38.51 | 1,163,326 | +0.44(+1.16%) |
Mar 10, 2015 | 38.17 | 38.52 | 38.06 | 38.06 | 1,427,411 | -0.37(-0.95%) |
Mar 09, 2015 | 38.24 | 38.51 | 38.24 | 38.43 | 1,410,175 | +0.23(+0.59%) |
Mar 06, 2015 | 38.68 | 38.93 | 38.17 | 38.21 | 821,104 | -0.54(-1.40%) |
Mar 05, 2015 | 38.78 | 38.97 | 38.52 | 38.75 | 1,053,493 | -0.07(-0.17%) |
Mar 04, 2015 | 38.86 | 39.05 | 39.04 | 38.81 | 746,447 | -0.23(-0.58%) |
Mar 03, 2015 | 39.03 | 39.20 | 39.00 | 39.04 | 718,622 | -0.12(-0.30%) |