Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.36 | 43.64 | 42.86 | 42.88 | 509,593 | -0.58(-1.34%) |
May 28, 2015 | 43.61 | 44.09 | 43.37 | 43.46 | 563,980 | -0.12(-0.27%) |
May 27, 2015 | 43.28 | 43.72 | 43.22 | 43.58 | 735,001 | +0.55(+1.28%) |
May 26, 2015 | 43.44 | 43.67 | 42.74 | 43.03 | 680,172 | -0.43(-0.99%) |
May 22, 2015 | 43.64 | 43.46 | 43.46 | 43.46 | 769,624 | -0.12(-0.27%) |
May 21, 2015 | 43.67 | 43.90 | 43.36 | 43.58 | 614,849 | +0.09(+0.21%) |
May 20, 2015 | 43.48 | 43.51 | 43.09 | 43.48 | 688,316 | -0.07(-0.17%) |
May 19, 2015 | 43.24 | 43.63 | 42.95 | 43.56 | 787,642 | +0.47(+1.10%) |
May 18, 2015 | 42.70 | 43.17 | 42.48 | 43.09 | 674,758 | +0.36(+0.84%) |
May 15, 2015 | 42.55 | 43.05 | 42.40 | 42.73 | 638,724 | +0.26(+0.61%) |
May 14, 2015 | 41.92 | 42.63 | 41.57 | 42.47 | 904,757 | +0.68(+1.63%) |
May 13, 2015 | 41.65 | 42.00 | 41.48 | 41.79 | 565,413 | +0.08(+0.20%) |
May 12, 2015 | 41.73 | 42.00 | 41.19 | 41.71 | 544,728 | -0.26(-0.61%) |
May 11, 2015 | 42.03 | 42.44 | 41.85 | 41.96 | 498,398 | -0.18(-0.43%) |
May 08, 2015 | 42.74 | 43.00 | 41.96 | 42.15 | 1,093,128 | -0.22(-0.53%) |
May 07, 2015 | 41.61 | 42.48 | 41.58 | 42.37 | 819,698 | +0.76(+1.84%) |
May 06, 2015 | 41.42 | 41.76 | 41.25 | 41.61 | 622,281 | +0.21(+0.50%) |
May 05, 2015 | 41.94 | 42.10 | 41.24 | 41.40 | 825,316 | -0.38(-0.92%) |
May 04, 2015 | 42.13 | 42.47 | 41.71 | 41.78 | 519,713 | -0.12(-0.29%) |
May 01, 2015 | 41.68 | 42.24 | 41.47 | 41.90 | 896,172 | +0.36(+0.86%) |
Apr 30, 2015 | 42.60 | 42.91 | 41.49 | 41.54 | 1,538,615 | -1.07(-2.51%) |
Apr 29, 2015 | 43.42 | 43.53 | 42.02 | 42.61 | 1,439,490 | -1.23(-2.82%) |
Apr 28, 2015 | 43.57 | 44.21 | 43.21 | 43.85 | 1,424,601 | +0.31(+0.72%) |
Apr 27, 2015 | 43.92 | 44.05 | 43.32 | 43.53 | 1,358,464 | -0.37(-0.85%) |
Apr 24, 2015 | 43.72 | 44.15 | 43.67 | 43.91 | 1,266,173 | +0.46(+1.07%) |
Apr 23, 2015 | 44.69 | 44.73 | 42.61 | 43.44 | 3,671,236 | +1.96(+4.74%) |
Apr 22, 2015 | 40.86 | 41.70 | 40.51 | 41.48 | 2,718,894 | +0.70(+1.71%) |
Apr 21, 2015 | 40.53 | 40.87 | 40.14 | 40.78 | 1,003,309 | +0.34(+0.84%) |
Apr 20, 2015 | 40.49 | 40.79 | 40.23 | 40.44 | 955,269 | +0.12(+0.31%) |
Apr 17, 2015 | 40.16 | 40.52 | 39.87 | 40.32 | 933,599 | -0.04(-0.10%) |
Apr 16, 2015 | 40.04 | 40.91 | 40.03 | 40.36 | 1,021,238 | +0.27(+0.68%) |
Apr 15, 2015 | 40.37 | 40.69 | 39.91 | 40.09 | 781,430 | -0.20(-0.49%) |
Apr 14, 2015 | 40.43 | 40.53 | 39.92 | 40.28 | 539,055 | -0.15(-0.37%) |
Apr 13, 2015 | 40.57 | 40.98 | 40.34 | 40.43 | 396,238 | -0.27(-0.67%) |
Apr 10, 2015 | 40.68 | 41.11 | 40.54 | 40.71 | 528,134 | +0.22(+0.53%) |
Apr 09, 2015 | 40.78 | 41.22 | 40.23 | 40.49 | 659,378 | -0.41(-0.99%) |
Apr 08, 2015 | 39.94 | 40.94 | 39.91 | 40.90 | 670,628 | +1.04(+2.60%) |
Apr 07, 2015 | 40.09 | 40.12 | 39.70 | 39.86 | 801,154 | -0.25(-0.62%) |
Apr 06, 2015 | 40.13 | 40.73 | 39.94 | 40.11 | 802,533 | -0.33(-0.82%) |
Apr 02, 2015 | 40.81 | 40.44 | 40.44 | 40.44 | 592,109 | -0.24(-0.59%) |
Apr 01, 2015 | 40.82 | 40.82 | 40.15 | 40.68 | 536,863 | -0.20(-0.49%) |
Mar 31, 2015 | 40.81 | 41.15 | 40.70 | 40.88 | 706,354 | -0.12(-0.28%) |
Mar 30, 2015 | 40.62 | 41.15 | 40.62 | 41.00 | 682,642 | +0.56(+1.39%) |
Mar 27, 2015 | 40.16 | 41.01 | 40.16 | 40.43 | 688,267 | +0.40(+0.99%) |
Mar 26, 2015 | 40.02 | 40.19 | 39.70 | 40.04 | 655,200 | -0.21(-0.51%) |
Mar 25, 2015 | 40.85 | 41.01 | 40.23 | 40.24 | 479,612 | -0.63(-1.54%) |
Mar 24, 2015 | 41.01 | 41.07 | 40.57 | 40.87 | 719,479 | -0.15(-0.36%) |
Mar 23, 2015 | 40.60 | 41.08 | 40.28 | 41.02 | 862,992 | +0.32(+0.79%) |
Mar 20, 2015 | 40.74 | 40.89 | 40.19 | 40.70 | 872,499 | +0.24(+0.59%) |
Mar 19, 2015 | 40.33 | 40.86 | 40.33 | 40.46 | 549,548 | +0.16(+0.39%) |
Mar 18, 2015 | 40.79 | 40.84 | 40.12 | 40.30 | 685,426 | -0.45(-1.10%) |
Mar 17, 2015 | 40.39 | 40.81 | 40.26 | 40.75 | 737,579 | +0.41(+1.03%) |
Mar 16, 2015 | 40.35 | 40.64 | 40.09 | 40.33 | 460,611 | +0.23(+0.58%) |
Mar 13, 2015 | 40.55 | 40.59 | 39.89 | 40.10 | 538,086 | -0.31(-0.76%) |
Mar 12, 2015 | 39.43 | 40.48 | 39.27 | 40.41 | 722,156 | +1.19(+3.04%) |
Mar 11, 2015 | 39.48 | 39.61 | 39.07 | 39.22 | 784,517 | -0.20(-0.50%) |
Mar 10, 2015 | 39.54 | 39.74 | 39.23 | 39.41 | 918,839 | -0.07(-0.17%) |
Mar 09, 2015 | 39.18 | 39.87 | 39.18 | 39.48 | 805,873 | +0.37(+0.95%) |
Mar 06, 2015 | 39.71 | 39.90 | 39.06 | 39.11 | 1,135,803 | -0.68(-1.71%) |
Mar 05, 2015 | 39.14 | 40.11 | 39.14 | 39.79 | 1,187,393 | -0.06(-0.15%) |
Mar 04, 2015 | 39.99 | 40.37 | 39.78 | 39.85 | 910,751 | -0.52(-1.29%) |
Mar 03, 2015 | 40.33 | 40.47 | 40.19 | 40.37 | 846,514 | +0.01(+0.02%) |