Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.58 | 41.61 | 41.49 | 41.49 | 2,832 | -0.04(-0.10%) |
May 28, 2015 | 41.55 | 41.58 | 41.40 | 41.53 | 3,275 | -0.04(-0.10%) |
May 27, 2015 | 41.48 | 41.58 | 41.47 | 41.57 | 2,023 | +0.02(+0.04%) |
May 26, 2015 | 41.50 | 41.56 | 41.49 | 41.56 | 7,712 | +0.03(+0.08%) |
May 22, 2015 | 41.47 | 41.52 | 41.52 | 41.52 | 2,063 | -0.04(-0.10%) |
May 21, 2015 | 41.47 | 41.56 | 41.37 | 41.56 | 4,116 | +0.20(+0.48%) |
May 20, 2015 | 41.33 | 41.41 | 41.33 | 41.37 | 4,162 | -0.02(-0.06%) |
May 19, 2015 | 41.37 | 41.45 | 41.37 | 41.39 | 3,827 | -0.06(-0.14%) |
May 18, 2015 | 41.51 | 41.51 | 41.41 | 41.45 | 5,845 | -0.20(-0.47%) |
May 15, 2015 | 41.41 | 41.65 | 41.41 | 41.65 | 29,962 | +0.14(+0.34%) |
May 14, 2015 | 41.41 | 41.52 | 41.41 | 41.51 | 4,924 | -0.04(-0.10%) |
May 13, 2015 | 41.54 | 41.55 | 41.35 | 41.55 | 1,856 | +0.14(+0.34%) |
May 12, 2015 | 41.33 | 41.53 | 41.33 | 41.41 | 19,527 | -0.07(-0.16%) |
May 11, 2015 | 41.50 | 41.61 | 41.47 | 41.47 | 4,977 | -0.24(-0.57%) |
May 08, 2015 | 41.61 | 41.76 | 41.60 | 41.71 | 5,653 | +0.23(+0.56%) |
May 07, 2015 | 41.40 | 41.51 | 41.40 | 41.48 | 14,681 | +0.09(+0.21%) |
May 06, 2015 | 41.40 | 41.56 | 41.39 | 41.39 | 1,263 | -0.12(-0.29%) |
May 05, 2015 | 41.49 | 41.61 | 41.43 | 41.51 | 14,204 | +0.00(+0.00%) |
May 04, 2015 | 41.56 | 41.57 | 41.38 | 41.51 | 16,987 | +0.02(+0.06%) |
May 01, 2015 | 41.61 | 41.65 | 41.49 | 41.49 | 3,914 | -0.13(-0.31%) |
Apr 30, 2015 | 41.45 | 41.71 | 41.44 | 41.62 | 3,152 | +0.13(+0.32%) |
Apr 29, 2015 | 41.59 | 41.65 | 41.48 | 41.49 | 4,882 | -0.23(-0.55%) |
Apr 28, 2015 | 41.69 | 41.74 | 41.54 | 41.72 | 2,143 | +0.07(+0.18%) |
Apr 27, 2015 | 41.64 | 41.72 | 41.56 | 41.64 | 4,935 | -0.09(-0.22%) |
Apr 24, 2015 | 41.59 | 41.73 | 41.57 | 41.73 | 3,224 | +0.05(+0.12%) |
Apr 23, 2015 | 41.62 | 41.72 | 41.52 | 41.68 | 3,777 | +0.15(+0.35%) |
Apr 22, 2015 | 41.58 | 41.67 | 41.49 | 41.54 | 6,259 | -0.02(-0.04%) |
Apr 21, 2015 | 41.72 | 41.72 | 41.54 | 41.55 | 4,233 | -0.14(-0.34%) |
Apr 20, 2015 | 41.70 | 41.70 | 41.52 | 41.69 | 2,074 | -0.02(-0.06%) |
Apr 17, 2015 | 41.69 | 41.72 | 41.67 | 41.72 | 2,029 | -0.02(-0.06%) |
Apr 16, 2015 | 41.70 | 41.74 | 41.70 | 41.74 | 1,144 | +0.21(+0.50%) |
Apr 15, 2015 | 41.54 | 41.74 | 41.53 | 41.53 | 3,638 | -0.17(-0.40%) |
Apr 14, 2015 | 41.72 | 41.74 | 41.53 | 41.70 | 3,962 | -0.03(-0.08%) |
Apr 13, 2015 | 41.53 | 41.74 | 41.53 | 41.73 | 1,689 | +0.12(+0.28%) |
Apr 10, 2015 | 41.65 | 41.71 | 41.62 | 41.62 | 2,046 | +0.15(+0.36%) |
Apr 09, 2015 | 41.71 | 41.72 | 41.44 | 41.47 | 5,688 | -0.03(-0.08%) |
Apr 08, 2015 | 41.65 | 41.65 | 41.59 | 41.50 | 12,311 | -0.13(-0.32%) |
Apr 07, 2015 | 41.62 | 41.63 | 41.48 | 41.63 | 1,948 | +0.00(+0.00%) |
Apr 06, 2015 | 41.69 | 41.70 | 41.59 | 41.63 | 2,355 | +0.07(+0.16%) |
Apr 02, 2015 | 41.65 | 41.57 | 41.57 | 41.57 | 1,945 | -0.08(-0.20%) |
Apr 01, 2015 | 41.68 | 41.74 | 41.49 | 41.65 | 8,172 | +0.13(+0.32%) |
Mar 31, 2015 | 41.54 | 41.61 | 41.34 | 41.52 | 3,132 | +0.08(+0.20%) |
Mar 30, 2015 | 41.49 | 41.76 | 41.42 | 41.44 | 6,053 | -0.01(-0.02%) |
Mar 27, 2015 | 41.48 | 41.61 | 41.34 | 41.44 | 15,087 | +0.12(+0.28%) |
Mar 26, 2015 | 41.46 | 41.48 | 41.32 | 41.33 | 4,396 | -0.16(-0.40%) |
Mar 25, 2015 | 41.41 | 41.76 | 41.41 | 41.49 | 22,168 | +0.00(+0.00%) |
Mar 24, 2015 | 41.50 | 41.60 | 41.41 | 41.49 | 7,289 | -0.13(-0.32%) |
Mar 23, 2015 | 41.34 | 41.62 | 41.34 | 41.62 | 5,723 | +0.30(+0.73%) |
Mar 20, 2015 | 41.42 | 41.72 | 41.28 | 41.32 | 9,430 | -0.06(-0.14%) |
Mar 19, 2015 | 41.63 | 42.01 | 41.33 | 41.38 | 58,309 | -0.11(-0.27%) |
Mar 18, 2015 | 41.38 | 41.83 | 41.26 | 41.49 | 10,069 | +0.23(+0.55%) |
Mar 17, 2015 | 41.32 | 41.38 | 41.26 | 41.26 | 7,259 | -0.07(-0.16%) |
Mar 16, 2015 | 41.36 | 41.36 | 41.22 | 41.33 | 2,463 | +0.00(+0.00%) |
Mar 13, 2015 | 41.25 | 41.33 | 41.09 | 41.33 | 3,344 | -0.02(-0.04%) |
Mar 12, 2015 | 41.42 | 41.46 | 41.23 | 41.34 | 7,075 | +0.02(+0.06%) |
Mar 11, 2015 | 41.14 | 41.33 | 41.07 | 41.32 | 8,787 | +0.06(+0.14%) |
Mar 10, 2015 | 41.35 | 41.35 | 41.23 | 41.26 | 2,053 | +0.10(+0.25%) |
Mar 09, 2015 | 41.03 | 41.22 | 40.93 | 41.16 | 18,922 | +0.12(+0.30%) |
Mar 06, 2015 | 41.18 | 41.31 | 41.03 | 41.03 | 2,213 | -0.29(-0.70%) |
Mar 05, 2015 | 41.24 | 41.33 | 41.11 | 41.32 | 4,800 | +0.05(+0.12%) |
Mar 04, 2015 | 41.37 | 41.45 | 41.04 | 41.27 | 124,615 | -0.15(-0.36%) |
Mar 03, 2015 | 41.41 | 41.43 | 41.26 | 41.42 | 15,416 | +0.14(+0.34%) |