Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.18 | 42.20 | 42.12 | 42.15 | 598,164 | +0.09(+0.21%) |
May 28, 2015 | 42.02 | 42.10 | 42.00 | 42.07 | 579,174 | +0.02(+0.06%) |
May 27, 2015 | 42.03 | 42.04 | 41.96 | 42.04 | 581,172 | +0.02(+0.04%) |
May 26, 2015 | 41.96 | 42.04 | 41.94 | 42.03 | 448,335 | +0.12(+0.28%) |
May 22, 2015 | 41.93 | 41.91 | 41.91 | 41.91 | 1,077,554 | +0.02(+0.04%) |
May 21, 2015 | 41.88 | 41.96 | 41.85 | 41.89 | 518,863 | -0.01(-0.02%) |
May 20, 2015 | 41.95 | 41.95 | 41.86 | 41.90 | 667,696 | -0.05(-0.11%) |
May 19, 2015 | 41.85 | 41.96 | 41.85 | 41.95 | 478,454 | +0.09(+0.21%) |
May 18, 2015 | 41.91 | 41.96 | 41.85 | 41.86 | 520,900 | -0.07(-0.17%) |
May 15, 2015 | 41.84 | 41.93 | 41.80 | 41.93 | 450,355 | +0.24(+0.57%) |
May 14, 2015 | 41.69 | 41.74 | 41.62 | 41.69 | 657,934 | +0.00(+0.00%) |
May 13, 2015 | 41.87 | 41.87 | 41.66 | 41.69 | 426,914 | -0.06(-0.15%) |
May 12, 2015 | 41.79 | 41.80 | 41.72 | 41.76 | 785,337 | -0.19(-0.45%) |
May 11, 2015 | 42.03 | 42.03 | 41.88 | 41.95 | 922,855 | -0.12(-0.28%) |
May 08, 2015 | 42.04 | 42.08 | 42.00 | 42.07 | 1,041,636 | +0.09(+0.21%) |
May 07, 2015 | 41.87 | 41.98 | 41.85 | 41.98 | 610,214 | +0.11(+0.27%) |
May 06, 2015 | 41.99 | 42.02 | 41.84 | 41.87 | 816,823 | -0.23(-0.55%) |
May 05, 2015 | 42.16 | 42.24 | 42.00 | 42.10 | 882,783 | -0.15(-0.36%) |
May 04, 2015 | 42.38 | 42.38 | 42.22 | 42.25 | 1,367,428 | -0.13(-0.30%) |
May 01, 2015 | 42.42 | 42.44 | 42.31 | 42.38 | 925,124 | +0.00(+0.00%) |
Apr 30, 2015 | 42.39 | 42.47 | 42.27 | 42.38 | 847,718 | -0.06(-0.13%) |
Apr 29, 2015 | 42.65 | 42.65 | 42.33 | 42.43 | 1,887,955 | -0.33(-0.78%) |
Apr 28, 2015 | 42.77 | 42.80 | 42.72 | 42.76 | 614,849 | -0.04(-0.09%) |
Apr 27, 2015 | 42.80 | 42.80 | 42.75 | 42.80 | 477,469 | -0.03(-0.07%) |
Apr 24, 2015 | 42.70 | 42.84 | 42.69 | 42.84 | 469,330 | +0.15(+0.35%) |
Apr 23, 2015 | 42.70 | 42.71 | 42.66 | 42.69 | 484,399 | -0.02(-0.06%) |
Apr 22, 2015 | 42.76 | 42.76 | 42.69 | 42.71 | 484,913 | -0.08(-0.19%) |
Apr 21, 2015 | 42.86 | 42.89 | 42.75 | 42.79 | 2,304,145 | -0.07(-0.17%) |
Apr 20, 2015 | 42.94 | 42.94 | 42.80 | 42.86 | 622,745 | -0.06(-0.13%) |
Apr 17, 2015 | 42.87 | 42.92 | 42.79 | 42.91 | 2,250,318 | +0.02(+0.04%) |
Apr 16, 2015 | 42.95 | 42.96 | 42.89 | 42.90 | 2,048,147 | -0.07(-0.17%) |
Apr 15, 2015 | 42.95 | 42.99 | 42.92 | 42.97 | 441,044 | +0.03(+0.07%) |
Apr 14, 2015 | 42.91 | 42.94 | 42.91 | 42.94 | 1,150,039 | +0.04(+0.09%) |
Apr 13, 2015 | 42.90 | 42.90 | 42.84 | 42.90 | 503,647 | +0.02(+0.04%) |
Apr 10, 2015 | 42.84 | 42.90 | 42.82 | 42.88 | 406,880 | +0.04(+0.09%) |
Apr 09, 2015 | 42.90 | 42.90 | 42.82 | 42.84 | 580,723 | -0.02(-0.04%) |
Apr 08, 2015 | 42.87 | 42.91 | 42.82 | 42.86 | 1,629,521 | +0.06(+0.13%) |
Apr 07, 2015 | 42.80 | 42.83 | 42.74 | 42.80 | 500,677 | -0.03(-0.07%) |
Apr 06, 2015 | 42.83 | 42.86 | 42.79 | 42.84 | 488,531 | +0.09(+0.20%) |
Apr 02, 2015 | 42.87 | 42.75 | 42.75 | 42.75 | 1,552,172 | -0.08(-0.19%) |
Apr 01, 2015 | 42.87 | 42.90 | 42.80 | 42.83 | 3,699,162 | +0.01(+0.03%) |
Mar 31, 2015 | 42.73 | 42.83 | 42.70 | 42.82 | 1,071,842 | +0.09(+0.22%) |
Mar 30, 2015 | 42.75 | 42.75 | 42.67 | 42.72 | 662,210 | +0.02(+0.06%) |
Mar 27, 2015 | 42.70 | 42.77 | 42.65 | 42.70 | 667,823 | -0.02(-0.06%) |
Mar 26, 2015 | 42.70 | 42.75 | 42.66 | 42.72 | 664,621 | -0.03(-0.07%) |
Mar 25, 2015 | 42.78 | 42.78 | 42.71 | 42.75 | 467,420 | -0.02(-0.04%) |
Mar 24, 2015 | 42.79 | 42.80 | 42.72 | 42.77 | 994,272 | -0.02(-0.04%) |
Mar 23, 2015 | 42.83 | 42.89 | 42.76 | 42.78 | 1,789,162 | -0.02(-0.04%) |
Mar 20, 2015 | 42.78 | 42.84 | 42.76 | 42.80 | 663,758 | +0.04(+0.09%) |
Mar 19, 2015 | 42.74 | 42.79 | 42.69 | 42.76 | 1,397,146 | +0.09(+0.22%) |
Mar 18, 2015 | 42.52 | 42.66 | 42.50 | 42.66 | 928,409 | +0.20(+0.47%) |
Mar 17, 2015 | 42.57 | 42.57 | 42.43 | 42.47 | 987,065 | -0.06(-0.13%) |
Mar 16, 2015 | 42.74 | 42.74 | 42.43 | 42.52 | 12,565,959 | -0.14(-0.33%) |
Mar 13, 2015 | 42.68 | 42.72 | 42.66 | 42.66 | 438,144 | -0.01(-0.02%) |
Mar 12, 2015 | 42.69 | 42.74 | 42.63 | 42.67 | 671,658 | +0.00(+0.00%) |
Mar 11, 2015 | 42.63 | 42.68 | 42.57 | 42.67 | 660,489 | +0.06(+0.15%) |
Mar 10, 2015 | 42.50 | 42.62 | 42.50 | 42.61 | 537,330 | +0.15(+0.35%) |
Mar 09, 2015 | 42.41 | 42.46 | 42.39 | 42.46 | 662,434 | +0.08(+0.19%) |
Mar 06, 2015 | 42.47 | 42.47 | 42.31 | 42.38 | 957,626 | -0.09(-0.22%) |
Mar 05, 2015 | 42.44 | 42.47 | 42.40 | 42.47 | 851,799 | +0.06(+0.13%) |
Mar 04, 2015 | 42.38 | 42.42 | 42.37 | 42.42 | 746,033 | +0.00(+0.00%) |
Mar 03, 2015 | 42.48 | 42.48 | 42.37 | 42.42 | 1,344,982 | -0.09(-0.20%) |