Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.11 | 42.23 | 41.30 | 41.49 | 760,928 | -0.79(-1.86%) |
May 28, 2015 | 42.48 | 42.68 | 42.06 | 42.28 | 446,267 | -0.29(-0.68%) |
May 27, 2015 | 42.14 | 42.79 | 42.14 | 42.57 | 955,456 | +0.59(+1.40%) |
May 26, 2015 | 42.20 | 42.38 | 41.94 | 41.98 | 556,122 | -0.43(-1.02%) |
May 22, 2015 | 42.50 | 42.41 | 42.41 | 42.41 | 341,446 | -0.14(-0.34%) |
May 21, 2015 | 42.47 | 42.66 | 42.27 | 42.56 | 644,855 | +0.01(+0.02%) |
May 20, 2015 | 42.81 | 42.91 | 42.46 | 42.55 | 718,183 | -0.19(-0.44%) |
May 19, 2015 | 42.04 | 43.04 | 41.91 | 42.74 | 1,173,542 | +0.79(+1.87%) |
May 18, 2015 | 41.59 | 42.11 | 41.58 | 41.95 | 629,677 | +0.24(+0.58%) |
May 15, 2015 | 41.90 | 42.04 | 41.67 | 41.71 | 488,632 | -0.01(-0.02%) |
May 14, 2015 | 41.52 | 41.79 | 41.28 | 41.72 | 689,800 | +0.43(+1.04%) |
May 13, 2015 | 41.34 | 41.84 | 41.23 | 41.29 | 868,760 | +0.02(+0.04%) |
May 12, 2015 | 41.50 | 41.50 | 41.16 | 41.27 | 924,155 | -0.48(-1.14%) |
May 11, 2015 | 41.15 | 41.76 | 41.10 | 41.75 | 865,382 | +0.51(+1.24%) |
May 08, 2015 | 41.38 | 41.76 | 41.19 | 41.23 | 813,031 | +0.04(+0.09%) |
May 07, 2015 | 40.67 | 41.28 | 40.53 | 41.20 | 849,928 | +0.48(+1.17%) |
May 06, 2015 | 40.68 | 40.92 | 40.33 | 40.72 | 1,111,722 | +0.14(+0.35%) |
May 05, 2015 | 40.90 | 41.08 | 40.32 | 40.58 | 1,031,824 | -0.30(-0.72%) |
May 04, 2015 | 41.15 | 41.22 | 40.81 | 40.88 | 888,913 | -0.09(-0.22%) |
May 01, 2015 | 40.62 | 41.29 | 40.62 | 40.97 | 1,031,277 | +0.57(+1.40%) |
Apr 30, 2015 | 39.81 | 40.52 | 39.67 | 40.40 | 1,497,621 | +0.47(+1.17%) |
Apr 29, 2015 | 40.24 | 40.38 | 39.62 | 39.93 | 899,226 | -0.33(-0.83%) |
Apr 28, 2015 | 40.22 | 40.31 | 39.92 | 40.27 | 777,730 | +0.06(+0.16%) |
Apr 27, 2015 | 40.99 | 40.99 | 39.92 | 40.20 | 1,567,601 | -0.70(-1.71%) |
Apr 24, 2015 | 40.34 | 41.07 | 40.08 | 40.90 | 1,453,384 | +0.75(+1.88%) |
Apr 23, 2015 | 42.20 | 42.39 | 39.37 | 40.15 | 2,522,868 | +0.65(+1.64%) |
Apr 22, 2015 | 39.34 | 39.54 | 39.05 | 39.50 | 1,509,151 | +0.08(+0.20%) |
Apr 21, 2015 | 39.80 | 40.06 | 39.39 | 39.42 | 815,026 | -0.34(-0.86%) |
Apr 20, 2015 | 39.77 | 40.26 | 39.73 | 39.76 | 1,122,263 | +0.26(+0.66%) |
Apr 17, 2015 | 39.63 | 39.65 | 39.31 | 39.50 | 977,300 | -0.31(-0.79%) |
Apr 16, 2015 | 39.78 | 40.02 | 39.42 | 39.82 | 1,001,957 | -0.03(-0.07%) |
Apr 15, 2015 | 40.88 | 41.02 | 39.83 | 39.84 | 1,791,598 | -0.97(-2.38%) |
Apr 14, 2015 | 41.06 | 41.30 | 40.69 | 40.81 | 883,828 | -0.31(-0.74%) |
Apr 13, 2015 | 41.52 | 41.67 | 41.06 | 41.12 | 933,172 | -0.45(-1.08%) |
Apr 10, 2015 | 41.71 | 41.89 | 41.41 | 41.57 | 1,258,958 | +0.48(+1.18%) |
Apr 09, 2015 | 40.46 | 41.12 | 40.46 | 41.08 | 1,507,673 | +0.67(+1.67%) |
Apr 08, 2015 | 40.35 | 40.54 | 40.09 | 40.41 | 1,572,883 | +0.05(+0.13%) |
Apr 07, 2015 | 40.56 | 40.88 | 40.32 | 40.35 | 951,281 | -0.24(-0.60%) |
Apr 06, 2015 | 40.00 | 40.87 | 40.00 | 40.60 | 1,905,872 | -0.28(-0.68%) |
Apr 02, 2015 | 40.79 | 40.88 | 40.88 | 40.88 | 1,149,398 | -0.14(-0.35%) |
Apr 01, 2015 | 41.23 | 41.41 | 40.60 | 41.02 | 1,354,311 | -0.56(-1.34%) |
Mar 31, 2015 | 41.65 | 41.94 | 41.23 | 41.58 | 1,281,497 | -0.32(-0.77%) |
Mar 30, 2015 | 41.67 | 42.11 | 41.67 | 41.90 | 455,952 | +0.45(+1.08%) |
Mar 27, 2015 | 41.20 | 41.49 | 41.11 | 41.45 | 424,564 | +0.26(+0.63%) |
Mar 26, 2015 | 41.31 | 41.33 | 40.93 | 41.19 | 561,737 | -0.13(-0.33%) |
Mar 25, 2015 | 41.98 | 42.11 | 41.27 | 41.32 | 720,862 | -0.52(-1.24%) |
Mar 24, 2015 | 42.01 | 42.20 | 41.58 | 41.85 | 826,155 | -0.21(-0.49%) |
Mar 23, 2015 | 41.51 | 42.38 | 41.51 | 42.05 | 1,038,864 | +0.56(+1.34%) |
Mar 20, 2015 | 42.06 | 42.07 | 41.46 | 41.50 | 2,919,478 | -0.37(-0.88%) |
Mar 19, 2015 | 42.13 | 42.22 | 41.64 | 41.86 | 880,426 | -0.47(-1.10%) |
Mar 18, 2015 | 42.05 | 42.54 | 41.56 | 42.33 | 1,000,533 | +0.22(+0.53%) |
Mar 17, 2015 | 42.04 | 42.17 | 41.72 | 42.11 | 873,117 | -0.06(-0.15%) |
Mar 16, 2015 | 41.93 | 42.23 | 41.87 | 42.17 | 983,227 | +0.22(+0.51%) |
Mar 13, 2015 | 42.19 | 42.24 | 41.71 | 41.95 | 1,054,211 | -0.43(-1.02%) |
Mar 12, 2015 | 42.37 | 42.42 | 41.98 | 42.38 | 1,172,060 | +0.31(+0.73%) |
Mar 11, 2015 | 42.29 | 42.45 | 41.84 | 42.08 | 1,296,694 | -0.21(-0.49%) |
Mar 10, 2015 | 42.55 | 42.60 | 42.02 | 42.29 | 751,156 | -0.59(-1.38%) |
Mar 09, 2015 | 42.64 | 42.95 | 42.46 | 42.88 | 794,283 | +0.31(+0.74%) |
Mar 06, 2015 | 42.79 | 42.85 | 42.25 | 42.56 | 634,691 | -0.38(-0.88%) |
Mar 05, 2015 | 43.39 | 43.39 | 42.75 | 42.94 | 848,328 | -0.37(-0.85%) |
Mar 04, 2015 | 43.38 | 43.58 | 42.99 | 43.31 | 1,258,111 | -0.27(-0.62%) |
Mar 03, 2015 | 43.64 | 43.67 | 43.18 | 43.58 | 857,121 | -0.24(-0.55%) |