Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.10 | 42.14 | 42.10 | 42.14 | 853 | +0.07(+0.16%) |
May 28, 2015 | 42.12 | 42.13 | 42.04 | 42.07 | 13,420 | -0.05(-0.12%) |
May 27, 2015 | 42.09 | 42.12 | 42.02 | 42.12 | 15,217 | -0.02(-0.04%) |
May 26, 2015 | 42.09 | 42.14 | 42.09 | 42.14 | 11,154 | +0.02(+0.06%) |
May 22, 2015 | 42.12 | 42.12 | 42.12 | 42.12 | 18,211 | -0.06(-0.14%) |
May 21, 2015 | 42.13 | 42.17 | 42.05 | 42.17 | 17,721 | +0.04(+0.09%) |
May 20, 2015 | 42.00 | 42.16 | 42.00 | 42.14 | 16,215 | +0.03(+0.07%) |
May 19, 2015 | 42.34 | 42.34 | 42.09 | 42.11 | 64,007 | -0.06(-0.14%) |
May 18, 2015 | 42.17 | 42.17 | 42.17 | 42.17 | 1,940 | -0.07(-0.16%) |
May 15, 2015 | 42.21 | 42.23 | 42.04 | 42.23 | 53,809 | +0.06(+0.14%) |
May 14, 2015 | 42.12 | 42.20 | 42.03 | 42.17 | 35,524 | +0.07(+0.16%) |
May 13, 2015 | 42.13 | 42.17 | 42.10 | 42.11 | 20,322 | +0.03(+0.08%) |
May 12, 2015 | 42.04 | 42.07 | 42.01 | 42.07 | 8,810 | +0.03(+0.06%) |
May 11, 2015 | 42.10 | 42.12 | 42.03 | 42.05 | 11,598 | -0.09(-0.22%) |
May 08, 2015 | 42.10 | 42.16 | 42.08 | 42.14 | 4,647 | +0.09(+0.22%) |
May 07, 2015 | 42.03 | 42.05 | 42.01 | 42.05 | 1,954 | +0.01(+0.02%) |
May 06, 2015 | 42.28 | 42.28 | 41.97 | 42.04 | 10,677 | -0.02(-0.06%) |
May 05, 2015 | 42.13 | 42.13 | 41.99 | 42.07 | 18,044 | -0.05(-0.12%) |
May 04, 2015 | 42.17 | 42.17 | 42.09 | 42.12 | 28,039 | -0.01(-0.02%) |
May 01, 2015 | 42.17 | 42.17 | 42.07 | 42.12 | 12,097 | -0.06(-0.14%) |
Apr 30, 2015 | 42.20 | 42.20 | 42.05 | 42.18 | 26,056 | -0.01(-0.02%) |
Apr 29, 2015 | 42.19 | 42.20 | 42.12 | 42.19 | 8,274 | -0.04(-0.10%) |
Apr 28, 2015 | 42.30 | 42.30 | 42.08 | 42.23 | 14,930 | -0.18(-0.41%) |
Apr 27, 2015 | 42.36 | 42.45 | 42.35 | 42.41 | 217,425 | +0.07(+0.16%) |
Apr 24, 2015 | 42.40 | 42.40 | 42.32 | 42.34 | 41,569 | +0.02(+0.05%) |
Apr 23, 2015 | 42.32 | 42.35 | 42.21 | 42.32 | 13,717 | -0.01(-0.01%) |
Apr 22, 2015 | 42.37 | 42.37 | 42.27 | 42.32 | 13,228 | -0.01(-0.02%) |
Apr 21, 2015 | 42.37 | 42.37 | 42.28 | 42.33 | 24,901 | +0.02(+0.05%) |
Apr 20, 2015 | 42.39 | 42.40 | 42.29 | 42.31 | 78,156 | +0.00(+0.01%) |
Apr 17, 2015 | 42.33 | 42.35 | 42.30 | 42.31 | 9,901 | +0.02(+0.04%) |
Apr 16, 2015 | 42.35 | 42.35 | 42.21 | 42.29 | 3,826 | +0.11(+0.26%) |
Apr 15, 2015 | 42.27 | 42.28 | 42.18 | 42.18 | 3,823 | +0.07(+0.16%) |
Apr 14, 2015 | 42.10 | 42.14 | 42.10 | 42.12 | 4,835 | +0.05(+0.12%) |
Apr 13, 2015 | 41.96 | 42.23 | 41.96 | 42.07 | 5,984 | -0.07(-0.16%) |
Apr 10, 2015 | 42.18 | 42.18 | 42.07 | 42.13 | 15,568 | +0.06(+0.13%) |
Apr 09, 2015 | 42.19 | 42.21 | 42.05 | 42.08 | 10,265 | -0.01(-0.01%) |
Apr 08, 2015 | 42.41 | 42.41 | 42.07 | 42.08 | 2,180,587 | -0.18(-0.43%) |
Apr 07, 2015 | 42.23 | 42.27 | 42.12 | 42.27 | 16,157 | +0.02(+0.06%) |
Apr 06, 2015 | 42.25 | 42.29 | 42.18 | 42.24 | 34,137 | +0.03(+0.08%) |
Apr 02, 2015 | 42.22 | 42.21 | 42.21 | 42.21 | 11,382 | +0.02(+0.04%) |
Apr 01, 2015 | 42.15 | 42.22 | 42.13 | 42.19 | 24,594 | +0.11(+0.26%) |
Mar 31, 2015 | 42.02 | 42.12 | 42.01 | 42.08 | 25,057 | +0.06(+0.13%) |
Mar 30, 2015 | 42.06 | 42.06 | 42.00 | 42.03 | 15,086 | +0.00(+0.01%) |
Mar 27, 2015 | 42.12 | 42.12 | 41.96 | 42.02 | 15,322 | +0.01(+0.02%) |
Mar 26, 2015 | 41.93 | 42.05 | 41.88 | 42.02 | 60,760 | +0.08(+0.19%) |
Mar 25, 2015 | 41.99 | 42.07 | 41.91 | 41.94 | 16,736 | -0.00(-0.01%) |
Mar 24, 2015 | 42.01 | 42.02 | 41.92 | 41.94 | 19,898 | +0.02(+0.05%) |
Mar 23, 2015 | 42.00 | 42.00 | 41.91 | 41.92 | 17,267 | +0.11(+0.25%) |
Mar 20, 2015 | 41.97 | 41.97 | 41.52 | 41.82 | 338,528 | -0.13(-0.32%) |
Mar 19, 2015 | 42.01 | 42.01 | 41.93 | 41.95 | 27,120 | -0.02(-0.04%) |
Mar 18, 2015 | 42.06 | 42.06 | 41.86 | 41.97 | 87,569 | +0.02(+0.06%) |
Mar 17, 2015 | 41.97 | 41.97 | 41.90 | 41.94 | 25,486 | -0.03(-0.08%) |
Mar 16, 2015 | 41.99 | 41.99 | 41.87 | 41.97 | 16,946 | +0.03(+0.08%) |
Mar 13, 2015 | 41.94 | 41.95 | 41.91 | 41.94 | 33,574 | +0.00(+0.01%) |
Mar 12, 2015 | 42.01 | 42.01 | 41.85 | 41.94 | 33,524 | +0.04(+0.09%) |
Mar 11, 2015 | 41.90 | 41.90 | 41.80 | 41.90 | 23,746 | -0.06(-0.15%) |
Mar 10, 2015 | 41.89 | 41.97 | 41.86 | 41.96 | 30,976 | +0.10(+0.23%) |
Mar 09, 2015 | 41.85 | 41.87 | 41.84 | 41.87 | 50,052 | +0.02(+0.05%) |
Mar 06, 2015 | 41.85 | 41.85 | 41.82 | 41.85 | 19,114 | -0.00(-0.01%) |
Mar 05, 2015 | 41.81 | 41.92 | 41.81 | 41.85 | 36,800 | -0.03(-0.06%) |
Mar 04, 2015 | 41.90 | 41.90 | 41.85 | 41.87 | 252,611 | -0.03(-0.06%) |
Mar 03, 2015 | 41.88 | 41.92 | 41.81 | 41.90 | 1,917,587 | +0.07(+0.16%) |