Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.58 | 41.62 | 41.18 | 41.26 | 355,019 | -0.36(-0.87%) |
May 28, 2015 | 41.57 | 41.64 | 41.38 | 41.62 | 267,897 | -0.02(-0.06%) |
May 27, 2015 | 41.34 | 41.68 | 41.31 | 41.65 | 236,249 | +0.37(+0.90%) |
May 26, 2015 | 41.57 | 41.60 | 41.18 | 41.28 | 4,199,697 | -0.36(-0.87%) |
May 22, 2015 | 41.64 | 41.64 | 41.64 | 41.64 | 233,844 | -0.02(-0.04%) |
May 21, 2015 | 41.71 | 41.76 | 41.62 | 41.66 | 302,369 | -0.11(-0.26%) |
May 20, 2015 | 41.95 | 41.95 | 41.71 | 41.76 | 381,311 | -0.13(-0.32%) |
May 19, 2015 | 41.71 | 41.98 | 41.71 | 41.90 | 521,500 | +0.24(+0.58%) |
May 18, 2015 | 41.39 | 41.70 | 41.39 | 41.66 | 511,331 | +0.23(+0.56%) |
May 15, 2015 | 41.59 | 41.63 | 41.31 | 41.43 | 407,423 | -0.12(-0.30%) |
May 14, 2015 | 41.34 | 41.58 | 41.29 | 41.55 | 394,972 | +0.36(+0.88%) |
May 13, 2015 | 41.23 | 41.34 | 41.13 | 41.19 | 387,536 | -0.01(-0.02%) |
May 12, 2015 | 41.14 | 41.28 | 40.84 | 41.19 | 322,178 | -0.10(-0.24%) |
May 11, 2015 | 41.40 | 41.52 | 41.21 | 41.29 | 332,053 | -0.11(-0.26%) |
May 08, 2015 | 41.15 | 41.43 | 41.14 | 41.40 | 305,605 | +0.49(+1.19%) |
May 07, 2015 | 40.57 | 41.02 | 40.51 | 40.91 | 314,968 | +0.27(+0.67%) |
May 06, 2015 | 40.87 | 40.97 | 40.36 | 40.64 | 286,569 | -0.17(-0.40%) |
May 05, 2015 | 41.12 | 41.20 | 40.74 | 40.81 | 255,249 | -0.36(-0.88%) |
May 04, 2015 | 40.92 | 41.19 | 40.92 | 41.17 | 494,189 | +0.33(+0.81%) |
May 01, 2015 | 40.72 | 40.89 | 40.71 | 40.84 | 191,389 | +0.26(+0.63%) |
Apr 30, 2015 | 40.82 | 40.94 | 40.42 | 40.58 | 225,062 | -0.36(-0.87%) |
Apr 29, 2015 | 40.81 | 41.11 | 40.81 | 40.94 | 1,256,495 | -0.07(-0.16%) |
Apr 28, 2015 | 40.72 | 41.00 | 40.58 | 41.00 | 2,651,859 | +0.25(+0.61%) |
Apr 27, 2015 | 40.97 | 41.17 | 40.72 | 40.76 | 1,472,909 | -0.16(-0.38%) |
Apr 24, 2015 | 41.01 | 41.01 | 40.83 | 40.91 | 1,219,924 | -0.09(-0.22%) |
Apr 23, 2015 | 40.87 | 41.09 | 40.82 | 41.00 | 908,434 | +0.05(+0.12%) |
Apr 22, 2015 | 40.75 | 40.99 | 40.60 | 40.95 | 198,437 | +0.26(+0.63%) |
Apr 21, 2015 | 40.97 | 41.01 | 40.66 | 40.70 | 239,891 | -0.16(-0.38%) |
Apr 20, 2015 | 40.83 | 40.96 | 40.77 | 40.86 | 262,555 | +0.19(+0.47%) |
Apr 17, 2015 | 40.96 | 40.96 | 40.52 | 40.67 | 303,970 | -0.53(-1.28%) |
Apr 16, 2015 | 41.12 | 41.31 | 40.90 | 41.19 | 267,439 | +0.06(+0.14%) |
Apr 15, 2015 | 41.09 | 41.28 | 41.00 | 41.14 | 204,177 | +0.14(+0.34%) |
Apr 14, 2015 | 41.02 | 41.07 | 40.78 | 41.00 | 257,900 | +0.00(+0.00%) |
Apr 13, 2015 | 40.83 | 41.11 | 40.83 | 41.00 | 222,107 | +0.14(+0.34%) |
Apr 10, 2015 | 40.89 | 40.95 | 40.81 | 40.86 | 281,734 | +0.01(+0.02%) |
Apr 09, 2015 | 40.86 | 40.93 | 40.61 | 40.85 | 286,771 | -0.04(-0.10%) |
Apr 08, 2015 | 40.81 | 41.01 | 40.77 | 40.89 | 231,217 | +0.13(+0.32%) |
Apr 07, 2015 | 41.05 | 41.06 | 40.75 | 40.76 | 311,126 | -0.24(-0.58%) |
Apr 06, 2015 | 40.67 | 41.07 | 40.57 | 41.00 | 217,476 | +0.07(+0.16%) |
Apr 02, 2015 | 40.66 | 40.93 | 40.93 | 40.93 | 288,795 | +0.25(+0.61%) |
Apr 01, 2015 | 40.68 | 40.81 | 40.39 | 40.68 | 281,025 | -0.03(-0.08%) |
Mar 31, 2015 | 40.78 | 41.93 | 40.64 | 40.71 | 334,917 | -0.24(-0.59%) |
Mar 30, 2015 | 40.63 | 41.05 | 40.63 | 40.95 | 336,391 | +0.55(+1.35%) |
Mar 27, 2015 | 40.43 | 40.46 | 40.27 | 40.41 | 301,284 | -0.02(-0.06%) |
Mar 26, 2015 | 40.35 | 40.60 | 40.18 | 40.43 | 263,831 | -0.08(-0.20%) |
Mar 25, 2015 | 41.16 | 41.16 | 40.49 | 40.52 | 351,735 | -0.59(-1.44%) |
Mar 24, 2015 | 41.38 | 41.40 | 41.11 | 41.11 | 307,611 | -0.34(-0.82%) |
Mar 23, 2015 | 41.61 | 41.75 | 41.44 | 41.44 | 341,067 | -0.18(-0.44%) |
Mar 20, 2015 | 41.21 | 41.66 | 41.16 | 41.63 | 254,932 | +0.58(+1.41%) |
Mar 19, 2015 | 41.18 | 41.25 | 40.89 | 41.05 | 238,216 | -0.32(-0.78%) |
Mar 18, 2015 | 41.02 | 41.49 | 40.89 | 41.37 | 286,068 | +0.26(+0.62%) |
Mar 17, 2015 | 41.02 | 41.19 | 40.86 | 41.11 | 287,313 | -0.03(-0.08%) |
Mar 16, 2015 | 40.93 | 41.20 | 40.91 | 41.15 | 466,683 | +0.42(+1.03%) |
Mar 13, 2015 | 40.90 | 40.94 | 40.48 | 40.73 | 343,502 | -0.26(-0.64%) |
Mar 12, 2015 | 40.43 | 41.00 | 40.43 | 40.99 | 495,595 | +0.83(+2.07%) |
Mar 11, 2015 | 40.01 | 40.23 | 39.98 | 40.16 | 496,572 | +0.26(+0.64%) |
Mar 10, 2015 | 40.28 | 40.28 | 39.88 | 39.90 | 395,398 | -0.70(-1.73%) |
Mar 09, 2015 | 40.47 | 40.66 | 40.46 | 40.60 | 298,166 | +0.18(+0.45%) |
Mar 06, 2015 | 40.73 | 41.04 | 40.36 | 40.42 | 384,647 | -0.35(-0.87%) |
Mar 05, 2015 | 40.69 | 40.82 | 40.60 | 40.78 | 268,745 | +0.14(+0.35%) |
Mar 04, 2015 | 40.75 | 40.89 | 40.51 | 40.64 | 208,959 | -0.26(-0.63%) |
Mar 03, 2015 | 40.90 | 40.97 | 40.79 | 40.89 | 246,310 | -0.09(-0.22%) |