Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.08 | 42.16 | 41.48 | 41.48 | 149,216 | -0.72(-1.71%) |
May 28, 2015 | 42.36 | 42.36 | 42.05 | 42.21 | 132,126 | -0.35(-0.83%) |
May 27, 2015 | 42.53 | 42.66 | 42.30 | 42.56 | 180,148 | +0.54(+1.29%) |
May 26, 2015 | 42.16 | 42.23 | 41.90 | 42.02 | 682,170 | -0.15(-0.35%) |
May 22, 2015 | 42.17 | 42.16 | 42.16 | 42.16 | 198,438 | -0.17(-0.41%) |
May 21, 2015 | 42.30 | 42.53 | 42.15 | 42.34 | 161,459 | -0.03(-0.06%) |
May 20, 2015 | 42.65 | 42.77 | 42.36 | 42.36 | 214,539 | -0.46(-1.07%) |
May 19, 2015 | 42.54 | 42.96 | 42.48 | 42.82 | 202,135 | +0.35(+0.83%) |
May 18, 2015 | 42.42 | 42.69 | 42.36 | 42.47 | 192,360 | -0.09(-0.20%) |
May 15, 2015 | 42.40 | 42.60 | 42.25 | 42.55 | 569,973 | +0.68(+1.62%) |
May 14, 2015 | 41.16 | 41.89 | 41.10 | 41.88 | 330,686 | +1.32(+3.26%) |
May 13, 2015 | 40.96 | 41.06 | 40.51 | 40.56 | 419,406 | -0.04(-0.11%) |
May 12, 2015 | 40.86 | 40.86 | 40.40 | 40.60 | 317,768 | -0.44(-1.07%) |
May 11, 2015 | 41.46 | 41.51 | 40.98 | 41.04 | 803,034 | +0.22(+0.55%) |
May 08, 2015 | 40.26 | 40.91 | 40.22 | 40.81 | 606,642 | +1.59(+4.07%) |
May 07, 2015 | 38.86 | 39.36 | 38.76 | 39.22 | 548,552 | +1.14(+2.99%) |
May 06, 2015 | 38.11 | 38.34 | 37.76 | 38.08 | 510,886 | -0.09(-0.22%) |
May 05, 2015 | 38.65 | 38.81 | 38.15 | 38.16 | 307,602 | -0.95(-2.43%) |
May 04, 2015 | 39.42 | 39.51 | 39.10 | 39.12 | 90,685 | -0.11(-0.28%) |
May 01, 2015 | 38.76 | 39.27 | 38.73 | 39.23 | 317,874 | +0.39(+1.02%) |
Apr 30, 2015 | 39.44 | 39.50 | 38.67 | 38.83 | 428,884 | -0.27(-0.70%) |
Apr 29, 2015 | 40.09 | 40.12 | 38.69 | 39.11 | 377,669 | -0.93(-2.33%) |
Apr 28, 2015 | 40.16 | 40.27 | 39.74 | 40.04 | 312,017 | -0.44(-1.08%) |
Apr 27, 2015 | 41.26 | 41.31 | 40.46 | 40.48 | 463,858 | -0.32(-0.78%) |
Apr 24, 2015 | 40.87 | 40.97 | 40.53 | 40.80 | 254,437 | +0.21(+0.53%) |
Apr 23, 2015 | 40.62 | 40.78 | 40.54 | 40.58 | 153,578 | -0.25(-0.61%) |
Apr 22, 2015 | 40.94 | 40.97 | 40.62 | 40.83 | 87,370 | -0.01(-0.02%) |
Apr 21, 2015 | 40.94 | 40.94 | 40.58 | 40.84 | 330,210 | +0.27(+0.68%) |
Apr 20, 2015 | 40.33 | 40.84 | 40.26 | 40.56 | 497,308 | -0.59(-1.44%) |
Apr 17, 2015 | 41.30 | 41.35 | 40.85 | 41.16 | 230,688 | -0.18(-0.44%) |
Apr 16, 2015 | 41.11 | 41.58 | 40.98 | 41.34 | 144,870 | +0.18(+0.44%) |
Apr 15, 2015 | 41.46 | 41.64 | 41.14 | 41.16 | 216,549 | -0.56(-1.34%) |
Apr 14, 2015 | 41.99 | 41.99 | 41.58 | 41.71 | 173,802 | -0.15(-0.35%) |
Apr 13, 2015 | 42.07 | 42.34 | 41.85 | 41.86 | 129,913 | -0.39(-0.93%) |
Apr 10, 2015 | 42.30 | 42.45 | 42.16 | 42.25 | 154,157 | -0.15(-0.36%) |
Apr 09, 2015 | 42.57 | 42.60 | 42.09 | 42.41 | 113,675 | -0.12(-0.28%) |
Apr 08, 2015 | 42.82 | 42.95 | 42.42 | 42.53 | 125,751 | -0.10(-0.24%) |
Apr 07, 2015 | 42.49 | 42.96 | 42.46 | 42.63 | 373,294 | +0.62(+1.47%) |
Apr 06, 2015 | 41.81 | 42.19 | 41.69 | 42.01 | 160,944 | -0.01(-0.02%) |
Apr 02, 2015 | 41.74 | 42.02 | 42.02 | 42.02 | 212,499 | +0.36(+0.86%) |
Apr 01, 2015 | 42.10 | 42.12 | 41.31 | 41.66 | 280,503 | -0.34(-0.82%) |
Mar 31, 2015 | 41.65 | 42.21 | 41.63 | 42.00 | 303,703 | +0.22(+0.53%) |
Mar 30, 2015 | 41.42 | 41.86 | 41.04 | 41.78 | 569,735 | +0.51(+1.25%) |
Mar 27, 2015 | 40.36 | 41.47 | 39.90 | 41.27 | 856,705 | +2.77(+7.19%) |
Mar 26, 2015 | 38.15 | 38.70 | 38.05 | 38.50 | 418,631 | -0.09(-0.22%) |
Mar 25, 2015 | 39.42 | 39.51 | 38.58 | 38.58 | 333,178 | -0.87(-2.20%) |
Mar 24, 2015 | 39.83 | 40.02 | 39.45 | 39.45 | 312,809 | -0.68(-1.69%) |
Mar 23, 2015 | 39.78 | 40.46 | 39.78 | 40.13 | 524,697 | -0.81(-1.99%) |
Mar 20, 2015 | 40.81 | 41.13 | 40.61 | 40.94 | 267,889 | +0.29(+0.72%) |
Mar 19, 2015 | 40.60 | 40.98 | 40.34 | 40.65 | 412,585 | -0.14(-0.34%) |
Mar 18, 2015 | 39.99 | 40.88 | 39.83 | 40.79 | 279,413 | +0.87(+2.17%) |
Mar 17, 2015 | 39.94 | 40.14 | 39.83 | 39.92 | 390,505 | -0.68(-1.67%) |
Mar 16, 2015 | 39.96 | 40.67 | 39.96 | 40.60 | 334,896 | +0.80(+2.00%) |
Mar 13, 2015 | 39.38 | 39.88 | 39.36 | 39.80 | 270,016 | -0.03(-0.06%) |
Mar 12, 2015 | 39.40 | 39.84 | 39.23 | 39.83 | 485,243 | +1.17(+3.04%) |
Mar 11, 2015 | 38.58 | 38.87 | 38.58 | 38.65 | 224,645 | -0.17(-0.44%) |
Mar 10, 2015 | 39.37 | 39.38 | 38.81 | 38.82 | 418,024 | -0.61(-1.54%) |
Mar 09, 2015 | 39.14 | 39.47 | 39.09 | 39.43 | 133,003 | +0.48(+1.23%) |
Mar 06, 2015 | 39.54 | 39.57 | 38.75 | 38.95 | 262,988 | -0.86(-2.15%) |
Mar 05, 2015 | 39.53 | 39.88 | 39.46 | 39.81 | 184,874 | +0.65(+1.66%) |
Mar 04, 2015 | 38.95 | 39.16 | 38.81 | 39.16 | 221,034 | +0.14(+0.35%) |
Mar 03, 2015 | 39.23 | 39.37 | 38.87 | 39.02 | 322,969 | -0.45(-1.15%) |