Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.00 | 43.18 | 42.77 | 42.82 | 899,729 | -0.18(-0.42%) |
May 28, 2015 | 42.98 | 43.15 | 42.76 | 43.00 | 672,733 | +0.02(+0.05%) |
May 27, 2015 | 42.59 | 43.08 | 42.53 | 42.98 | 943,994 | +0.41(+0.96%) |
May 26, 2015 | 42.76 | 42.76 | 42.34 | 42.58 | 958,269 | -0.29(-0.67%) |
May 22, 2015 | 42.84 | 42.86 | 42.86 | 42.86 | 673,332 | -0.08(-0.18%) |
May 21, 2015 | 42.83 | 43.03 | 42.57 | 42.94 | 691,535 | +0.09(+0.21%) |
May 20, 2015 | 42.75 | 43.21 | 42.64 | 42.85 | 859,568 | +0.13(+0.30%) |
May 19, 2015 | 42.43 | 42.89 | 42.28 | 42.72 | 924,803 | +0.15(+0.36%) |
May 18, 2015 | 41.92 | 42.68 | 41.92 | 42.57 | 1,049,728 | +0.42(+1.00%) |
May 15, 2015 | 41.83 | 42.24 | 41.72 | 42.15 | 2,128,638 | +0.41(+0.98%) |
May 14, 2015 | 41.28 | 41.77 | 41.28 | 41.74 | 937,689 | +0.55(+1.33%) |
May 13, 2015 | 41.97 | 42.15 | 41.03 | 41.19 | 1,023,033 | -0.65(-1.56%) |
May 12, 2015 | 41.56 | 41.92 | 41.37 | 41.84 | 1,108,581 | +0.04(+0.08%) |
May 11, 2015 | 41.87 | 42.54 | 41.77 | 41.81 | 1,128,655 | -0.27(-0.63%) |
May 08, 2015 | 42.32 | 42.58 | 41.82 | 42.08 | 1,101,810 | +0.08(+0.20%) |
May 07, 2015 | 41.80 | 42.23 | 41.73 | 41.99 | 1,215,549 | +0.24(+0.57%) |
May 06, 2015 | 41.87 | 42.24 | 41.35 | 41.75 | 1,101,120 | -0.15(-0.37%) |
May 05, 2015 | 42.79 | 42.88 | 41.82 | 41.91 | 1,659,509 | -1.03(-2.39%) |
May 04, 2015 | 43.36 | 43.41 | 42.62 | 42.93 | 2,001,856 | +0.42(+0.99%) |
May 01, 2015 | 42.84 | 43.50 | 42.27 | 42.51 | 2,863,463 | -0.51(-1.18%) |
Apr 30, 2015 | 43.62 | 43.65 | 42.72 | 43.02 | 1,598,524 | -0.71(-1.63%) |
Apr 29, 2015 | 43.70 | 44.00 | 43.35 | 43.73 | 821,560 | -0.42(-0.96%) |
Apr 28, 2015 | 43.68 | 44.22 | 43.41 | 44.16 | 1,003,609 | +0.31(+0.70%) |
Apr 27, 2015 | 44.48 | 44.53 | 43.68 | 43.85 | 982,521 | -0.54(-1.21%) |
Apr 24, 2015 | 44.19 | 44.77 | 44.04 | 44.39 | 838,778 | +0.21(+0.47%) |
Apr 23, 2015 | 43.80 | 44.35 | 43.75 | 44.18 | 746,363 | +0.38(+0.87%) |
Apr 22, 2015 | 43.75 | 43.98 | 43.49 | 43.79 | 679,424 | -0.01(-0.02%) |
Apr 21, 2015 | 44.28 | 44.62 | 43.66 | 43.80 | 897,042 | -0.34(-0.77%) |
Apr 20, 2015 | 43.73 | 44.65 | 43.73 | 44.14 | 890,640 | +0.52(+1.20%) |
Apr 17, 2015 | 43.50 | 44.02 | 43.42 | 43.62 | 902,370 | -0.04(-0.10%) |
Apr 16, 2015 | 43.85 | 43.88 | 43.26 | 43.66 | 1,106,297 | -0.23(-0.52%) |
Apr 15, 2015 | 44.13 | 44.64 | 43.87 | 43.89 | 780,466 | -0.21(-0.47%) |
Apr 14, 2015 | 43.73 | 44.21 | 43.68 | 44.10 | 923,497 | +0.46(+1.05%) |
Apr 13, 2015 | 44.16 | 44.30 | 43.63 | 43.64 | 1,080,619 | -0.77(-1.72%) |
Apr 10, 2015 | 43.75 | 44.78 | 43.63 | 44.41 | 1,489,333 | +0.81(+1.87%) |
Apr 09, 2015 | 43.94 | 43.95 | 43.42 | 43.59 | 1,144,727 | -0.36(-0.81%) |
Apr 08, 2015 | 44.01 | 44.09 | 43.66 | 43.95 | 1,127,476 | -0.06(-0.13%) |
Apr 07, 2015 | 44.76 | 44.76 | 43.97 | 44.00 | 1,307,881 | -0.85(-1.89%) |
Apr 06, 2015 | 44.39 | 45.22 | 44.36 | 44.85 | 915,209 | +0.53(+1.19%) |
Apr 02, 2015 | 44.61 | 44.32 | 44.32 | 44.32 | 1,279,689 | -0.26(-0.59%) |
Apr 01, 2015 | 44.39 | 44.69 | 43.70 | 44.59 | 986,982 | +0.20(+0.46%) |
Mar 31, 2015 | 44.31 | 44.70 | 44.09 | 44.39 | 1,107,576 | -0.03(-0.08%) |
Mar 30, 2015 | 44.00 | 44.63 | 43.82 | 44.42 | 1,113,089 | +0.52(+1.19%) |
Mar 27, 2015 | 43.65 | 44.20 | 43.52 | 43.90 | 1,110,612 | +0.34(+0.78%) |
Mar 26, 2015 | 43.90 | 44.21 | 43.37 | 43.56 | 1,001,818 | -0.34(-0.78%) |
Mar 25, 2015 | 44.55 | 44.88 | 43.90 | 43.90 | 855,609 | -0.59(-1.33%) |
Mar 24, 2015 | 44.92 | 45.29 | 44.39 | 44.49 | 1,040,930 | -0.64(-1.42%) |
Mar 23, 2015 | 45.10 | 45.31 | 44.99 | 45.13 | 655,037 | +0.06(+0.14%) |
Mar 20, 2015 | 44.78 | 45.14 | 44.45 | 45.07 | 1,805,364 | +0.52(+1.16%) |
Mar 19, 2015 | 44.97 | 45.56 | 44.51 | 44.55 | 1,055,225 | -0.61(-1.36%) |
Mar 18, 2015 | 44.06 | 45.33 | 43.80 | 45.17 | 1,277,390 | +1.07(+2.43%) |
Mar 17, 2015 | 44.01 | 44.30 | 43.82 | 44.09 | 783,472 | +0.06(+0.13%) |
Mar 16, 2015 | 43.47 | 44.30 | 43.47 | 44.04 | 1,157,160 | +0.81(+1.88%) |
Mar 13, 2015 | 43.79 | 43.91 | 42.86 | 43.22 | 651,407 | -0.64(-1.46%) |
Mar 12, 2015 | 43.22 | 44.07 | 43.03 | 43.86 | 723,642 | +0.84(+1.94%) |
Mar 11, 2015 | 43.34 | 43.43 | 42.90 | 43.03 | 1,088,504 | -0.32(-0.74%) |
Mar 10, 2015 | 43.11 | 43.80 | 43.04 | 43.35 | 1,156,869 | +0.11(+0.26%) |
Mar 09, 2015 | 43.11 | 43.45 | 43.07 | 43.24 | 992,105 | +0.09(+0.21%) |
Mar 06, 2015 | 43.66 | 43.66 | 42.84 | 43.15 | 1,560,142 | -1.09(-2.46%) |
Mar 05, 2015 | 44.05 | 44.51 | 43.95 | 44.23 | 927,583 | +0.32(+0.73%) |
Mar 04, 2015 | 44.05 | 44.25 | 43.68 | 43.91 | 1,534,222 | -0.34(-0.77%) |
Mar 03, 2015 | 43.75 | 44.27 | 43.38 | 44.25 | 1,543,457 | +0.49(+1.11%) |