Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.74 | 40.75 | 40.25 | 40.42 | 6,729,692 | -0.29(-0.72%) |
May 28, 2015 | 40.94 | 41.02 | 40.55 | 40.71 | 1,272,945 | -0.24(-0.59%) |
May 27, 2015 | 40.98 | 41.07 | 40.72 | 40.95 | 1,359,110 | +0.00(+0.00%) |
May 26, 2015 | 40.89 | 41.04 | 40.68 | 40.95 | 1,789,619 | -0.11(-0.26%) |
May 22, 2015 | 40.95 | 41.06 | 41.06 | 41.06 | 750,325 | +0.03(+0.08%) |
May 21, 2015 | 41.19 | 41.26 | 40.97 | 41.02 | 1,044,009 | -0.27(-0.65%) |
May 20, 2015 | 40.71 | 41.37 | 40.59 | 41.29 | 1,786,346 | +0.67(+1.64%) |
May 19, 2015 | 40.46 | 40.73 | 40.31 | 40.62 | 1,942,525 | +0.29(+0.72%) |
May 18, 2015 | 40.09 | 40.50 | 40.03 | 40.33 | 1,980,671 | +0.28(+0.69%) |
May 15, 2015 | 40.36 | 40.43 | 40.05 | 40.06 | 1,422,307 | -0.28(-0.70%) |
May 14, 2015 | 40.50 | 40.50 | 40.22 | 40.34 | 1,949,717 | +0.06(+0.14%) |
May 13, 2015 | 39.92 | 40.37 | 39.66 | 40.28 | 2,191,539 | +0.42(+1.05%) |
May 12, 2015 | 39.66 | 40.01 | 39.36 | 39.87 | 646,728 | -0.03(-0.08%) |
May 11, 2015 | 39.77 | 40.16 | 39.75 | 39.90 | 1,070,622 | -0.02(-0.06%) |
May 08, 2015 | 40.17 | 40.26 | 39.92 | 39.92 | 960,764 | +0.10(+0.25%) |
May 07, 2015 | 39.72 | 39.95 | 39.53 | 39.82 | 908,166 | +0.20(+0.51%) |
May 06, 2015 | 39.36 | 39.64 | 39.10 | 39.62 | 995,664 | +0.26(+0.66%) |
May 05, 2015 | 39.62 | 39.83 | 39.08 | 39.36 | 2,055,840 | -0.43(-1.09%) |
May 04, 2015 | 40.02 | 40.13 | 39.75 | 39.80 | 752,662 | -0.18(-0.44%) |
May 01, 2015 | 40.05 | 40.32 | 39.94 | 39.97 | 729,154 | +0.08(+0.19%) |
Apr 30, 2015 | 40.40 | 40.43 | 39.80 | 39.90 | 1,372,735 | -0.60(-1.48%) |
Apr 29, 2015 | 40.32 | 40.65 | 40.20 | 40.50 | 1,373,601 | -0.10(-0.25%) |
Apr 28, 2015 | 40.42 | 40.84 | 40.31 | 40.60 | 1,667,716 | +0.12(+0.29%) |
Apr 27, 2015 | 40.92 | 40.94 | 40.40 | 40.48 | 1,453,070 | -0.44(-1.08%) |
Apr 24, 2015 | 39.69 | 40.97 | 39.66 | 40.92 | 2,224,341 | +1.08(+2.72%) |
Apr 23, 2015 | 39.61 | 40.05 | 39.61 | 39.84 | 1,204,753 | +0.04(+0.10%) |
Apr 22, 2015 | 39.76 | 39.80 | 39.38 | 39.80 | 559,041 | +0.04(+0.10%) |
Apr 21, 2015 | 40.02 | 40.16 | 39.54 | 39.76 | 1,091,807 | -0.21(-0.52%) |
Apr 20, 2015 | 39.83 | 40.07 | 39.80 | 39.97 | 985,171 | +0.21(+0.52%) |
Apr 17, 2015 | 39.81 | 39.81 | 39.30 | 39.76 | 1,190,380 | -0.27(-0.67%) |
Apr 16, 2015 | 39.85 | 40.22 | 39.80 | 40.02 | 903,404 | +0.17(+0.42%) |
Apr 15, 2015 | 40.04 | 40.10 | 39.81 | 39.86 | 864,542 | -0.13(-0.33%) |
Apr 14, 2015 | 39.72 | 40.02 | 39.51 | 39.99 | 590,803 | +0.19(+0.48%) |
Apr 13, 2015 | 39.78 | 39.82 | 39.43 | 39.80 | 535,090 | +0.05(+0.13%) |
Apr 10, 2015 | 39.47 | 39.92 | 39.47 | 39.75 | 600,012 | +0.23(+0.59%) |
Apr 09, 2015 | 39.38 | 39.62 | 39.17 | 39.51 | 664,037 | +0.03(+0.06%) |
Apr 08, 2015 | 39.07 | 39.49 | 38.99 | 39.49 | 542,584 | +0.43(+1.09%) |
Apr 07, 2015 | 39.36 | 39.41 | 39.05 | 39.06 | 676,236 | -0.25(-0.64%) |
Apr 06, 2015 | 38.79 | 39.54 | 38.79 | 39.31 | 929,089 | +0.23(+0.58%) |
Apr 02, 2015 | 38.87 | 39.09 | 39.09 | 39.09 | 1,015,859 | +0.11(+0.28%) |
Apr 01, 2015 | 39.00 | 39.16 | 38.62 | 38.98 | 1,012,856 | -0.02(-0.04%) |
Mar 31, 2015 | 39.31 | 39.31 | 38.94 | 39.00 | 1,309,554 | -0.55(-1.39%) |
Mar 30, 2015 | 39.30 | 39.81 | 39.21 | 39.55 | 871,932 | +0.51(+1.30%) |
Mar 27, 2015 | 38.84 | 39.11 | 38.73 | 39.04 | 737,623 | +0.14(+0.36%) |
Mar 26, 2015 | 38.57 | 39.14 | 38.44 | 38.90 | 1,017,392 | +0.27(+0.69%) |
Mar 25, 2015 | 39.39 | 39.39 | 38.63 | 38.63 | 728,885 | -0.63(-1.59%) |
Mar 24, 2015 | 39.53 | 39.67 | 39.22 | 39.26 | 625,747 | -0.28(-0.72%) |
Mar 23, 2015 | 39.85 | 39.86 | 39.54 | 39.54 | 820,204 | -0.20(-0.50%) |
Mar 20, 2015 | 39.77 | 39.91 | 39.61 | 39.74 | 2,755,862 | +0.04(+0.11%) |
Mar 19, 2015 | 39.63 | 39.86 | 39.52 | 39.70 | 870,579 | -0.13(-0.31%) |
Mar 18, 2015 | 39.46 | 40.04 | 39.27 | 39.82 | 900,250 | +0.22(+0.55%) |
Mar 17, 2015 | 39.49 | 39.65 | 39.26 | 39.61 | 1,086,076 | +0.03(+0.08%) |
Mar 16, 2015 | 38.96 | 39.61 | 38.86 | 39.57 | 1,231,271 | +0.78(+2.02%) |
Mar 13, 2015 | 39.19 | 39.27 | 38.60 | 38.79 | 540,579 | -0.35(-0.90%) |
Mar 12, 2015 | 38.71 | 39.17 | 38.71 | 39.14 | 818,616 | +0.63(+1.62%) |
Mar 11, 2015 | 38.22 | 38.55 | 38.00 | 38.51 | 1,163,103 | +0.44(+1.16%) |
Mar 10, 2015 | 38.18 | 38.53 | 38.06 | 38.07 | 1,427,138 | -0.37(-0.95%) |
Mar 09, 2015 | 38.25 | 38.52 | 38.25 | 38.44 | 1,409,905 | +0.23(+0.59%) |
Mar 06, 2015 | 38.69 | 38.94 | 38.18 | 38.21 | 820,946 | -0.54(-1.40%) |
Mar 05, 2015 | 38.79 | 38.98 | 38.53 | 38.76 | 1,053,291 | -0.07(-0.17%) |
Mar 04, 2015 | 38.87 | 39.06 | 39.05 | 38.82 | 746,304 | -0.23(-0.58%) |
Mar 03, 2015 | 39.04 | 39.21 | 39.01 | 39.05 | 718,484 | -0.12(-0.30%) |