Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.89 | 41.05 | 40.57 | 40.93 | 5,056,691 | +0.14(+0.34%) |
May 28, 2015 | 40.73 | 40.96 | 40.44 | 40.79 | 2,937,370 | +0.03(+0.07%) |
May 27, 2015 | 40.35 | 40.82 | 40.20 | 40.76 | 3,428,440 | +0.53(+1.32%) |
May 26, 2015 | 40.43 | 40.43 | 39.93 | 40.23 | 2,794,549 | -0.23(-0.58%) |
May 22, 2015 | 40.44 | 40.46 | 40.46 | 40.46 | 2,225,060 | -0.12(-0.29%) |
May 21, 2015 | 40.65 | 40.76 | 40.38 | 40.58 | 2,786,550 | -0.08(-0.20%) |
May 20, 2015 | 40.54 | 40.91 | 40.51 | 40.66 | 2,405,045 | +0.09(+0.22%) |
May 19, 2015 | 40.43 | 40.79 | 40.30 | 40.57 | 2,429,600 | -0.06(-0.14%) |
May 18, 2015 | 40.25 | 40.75 | 40.24 | 40.63 | 2,716,228 | +0.20(+0.50%) |
May 15, 2015 | 40.22 | 40.53 | 40.09 | 40.43 | 2,949,086 | +0.36(+0.91%) |
May 14, 2015 | 39.67 | 40.22 | 39.66 | 40.06 | 3,171,986 | +0.60(+1.51%) |
May 13, 2015 | 40.03 | 40.26 | 39.31 | 39.47 | 4,055,899 | -0.49(-1.22%) |
May 12, 2015 | 40.05 | 40.09 | 39.68 | 39.96 | 3,997,506 | -0.35(-0.87%) |
May 11, 2015 | 40.45 | 40.84 | 40.20 | 40.30 | 2,209,920 | -0.27(-0.66%) |
May 08, 2015 | 40.57 | 40.92 | 40.38 | 40.57 | 2,997,095 | +0.39(+0.98%) |
May 07, 2015 | 40.17 | 40.52 | 40.01 | 40.18 | 2,998,426 | +0.22(+0.55%) |
May 06, 2015 | 40.34 | 40.49 | 39.53 | 39.96 | 4,124,095 | -0.30(-0.74%) |
May 05, 2015 | 41.15 | 41.18 | 40.21 | 40.26 | 6,571,858 | -1.05(-2.55%) |
May 04, 2015 | 41.08 | 41.57 | 41.00 | 41.31 | 3,097,670 | +0.24(+0.58%) |
May 01, 2015 | 40.95 | 41.18 | 40.71 | 41.07 | 3,312,410 | +0.12(+0.28%) |
Apr 30, 2015 | 41.44 | 41.49 | 40.64 | 40.96 | 5,297,885 | -0.66(-1.59%) |
Apr 29, 2015 | 41.42 | 41.80 | 41.20 | 41.62 | 5,643,972 | -0.21(-0.50%) |
Apr 28, 2015 | 41.33 | 41.85 | 41.18 | 41.83 | 4,324,646 | +0.27(+0.64%) |
Apr 27, 2015 | 41.82 | 41.85 | 41.52 | 41.56 | 4,801,216 | -0.12(-0.29%) |
Apr 24, 2015 | 41.16 | 42.03 | 41.08 | 41.69 | 5,571,104 | +0.71(+1.72%) |
Apr 23, 2015 | 40.94 | 41.14 | 40.57 | 40.98 | 3,854,529 | +0.55(+1.35%) |
Apr 22, 2015 | 40.46 | 40.51 | 40.10 | 40.43 | 3,200,473 | +0.12(+0.30%) |
Apr 21, 2015 | 40.82 | 41.10 | 40.17 | 40.31 | 2,719,882 | -0.48(-1.17%) |
Apr 20, 2015 | 40.23 | 41.12 | 40.22 | 40.79 | 3,344,163 | +0.65(+1.62%) |
Apr 17, 2015 | 40.06 | 40.61 | 39.98 | 40.14 | 2,749,246 | -0.09(-0.22%) |
Apr 16, 2015 | 40.46 | 40.49 | 39.99 | 40.23 | 3,834,877 | -0.37(-0.90%) |
Apr 15, 2015 | 40.49 | 40.89 | 40.41 | 40.59 | 3,077,425 | +0.19(+0.46%) |
Apr 14, 2015 | 40.17 | 40.53 | 40.12 | 40.41 | 2,479,821 | +0.31(+0.77%) |
Apr 13, 2015 | 40.48 | 40.59 | 40.07 | 40.10 | 1,566,739 | -0.52(-1.28%) |
Apr 10, 2015 | 40.30 | 40.75 | 40.18 | 40.61 | 1,776,145 | +0.43(+1.08%) |
Apr 09, 2015 | 40.37 | 40.39 | 39.89 | 40.18 | 2,674,087 | -0.14(-0.34%) |
Apr 08, 2015 | 40.61 | 40.65 | 40.08 | 40.32 | 4,101,228 | -0.28(-0.69%) |
Apr 07, 2015 | 41.06 | 41.18 | 40.59 | 40.60 | 2,596,908 | -0.53(-1.28%) |
Apr 06, 2015 | 40.79 | 41.42 | 40.79 | 41.13 | 2,491,576 | +0.46(+1.13%) |
Apr 02, 2015 | 40.56 | 40.66 | 40.66 | 40.66 | 3,161,896 | +0.06(+0.16%) |
Apr 01, 2015 | 40.49 | 40.79 | 40.07 | 40.60 | 4,210,619 | +0.09(+0.21%) |
Mar 31, 2015 | 40.67 | 41.10 | 40.41 | 40.51 | 4,674,357 | -0.24(-0.58%) |
Mar 30, 2015 | 40.38 | 40.98 | 40.23 | 40.75 | 2,595,079 | +0.49(+1.22%) |
Mar 27, 2015 | 39.90 | 40.68 | 39.77 | 40.26 | 3,534,144 | +0.41(+1.03%) |
Mar 26, 2015 | 40.19 | 40.50 | 39.68 | 39.85 | 4,272,476 | -0.42(-1.04%) |
Mar 25, 2015 | 41.28 | 41.59 | 40.25 | 40.27 | 7,715,694 | -0.97(-2.34%) |
Mar 24, 2015 | 41.67 | 41.98 | 41.10 | 41.23 | 2,665,230 | -0.50(-1.21%) |
Mar 23, 2015 | 41.56 | 41.88 | 41.49 | 41.74 | 2,645,828 | +0.18(+0.43%) |
Mar 20, 2015 | 41.28 | 41.76 | 41.07 | 41.56 | 4,794,723 | +0.47(+1.14%) |
Mar 19, 2015 | 41.33 | 41.74 | 40.95 | 41.09 | 3,092,369 | -0.36(-0.87%) |
Mar 18, 2015 | 40.28 | 41.73 | 40.10 | 41.45 | 4,265,995 | +1.19(+2.95%) |
Mar 17, 2015 | 40.25 | 40.64 | 40.14 | 40.26 | 3,291,257 | -0.19(-0.46%) |
Mar 16, 2015 | 39.97 | 40.72 | 39.96 | 40.45 | 2,604,541 | +0.61(+1.54%) |
Mar 13, 2015 | 40.23 | 40.23 | 39.40 | 39.84 | 3,198,335 | -0.48(-1.18%) |
Mar 12, 2015 | 39.64 | 40.50 | 39.56 | 40.31 | 3,133,592 | +0.86(+2.19%) |
Mar 11, 2015 | 39.81 | 40.02 | 39.40 | 39.45 | 2,926,844 | -0.35(-0.89%) |
Mar 10, 2015 | 39.66 | 40.23 | 39.56 | 39.80 | 3,593,507 | +0.06(+0.14%) |
Mar 09, 2015 | 39.68 | 39.98 | 39.57 | 39.74 | 3,198,816 | +0.12(+0.31%) |
Mar 06, 2015 | 40.71 | 40.71 | 39.37 | 39.62 | 5,268,922 | -1.49(-3.63%) |
Mar 05, 2015 | 41.05 | 41.41 | 40.94 | 41.11 | 3,220,995 | +0.36(+0.88%) |
Mar 04, 2015 | 40.66 | 41.45 | 40.51 | 40.75 | 4,434,679 | -0.11(-0.26%) |
Mar 03, 2015 | 40.39 | 40.87 | 40.17 | 40.86 | 4,108,803 | +0.42(+1.03%) |