Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.28 | 40.32 | 39.95 | 40.08 | 743,672 | -0.40(-0.98%) |
May 28, 2015 | 40.35 | 40.48 | 40.16 | 40.48 | 398,738 | -0.19(-0.47%) |
May 27, 2015 | 40.40 | 40.68 | 40.31 | 40.67 | 701,417 | +0.31(+0.76%) |
May 26, 2015 | 40.78 | 40.80 | 40.27 | 40.36 | 701,353 | -0.70(-1.70%) |
May 22, 2015 | 41.14 | 41.06 | 41.06 | 41.06 | 525,267 | -0.19(-0.46%) |
May 21, 2015 | 41.09 | 41.28 | 41.04 | 41.25 | 438,246 | +0.17(+0.41%) |
May 20, 2015 | 41.01 | 41.20 | 40.94 | 41.08 | 452,114 | +0.05(+0.13%) |
May 19, 2015 | 41.04 | 41.11 | 40.96 | 41.03 | 436,431 | -0.11(-0.28%) |
May 18, 2015 | 41.20 | 41.22 | 41.07 | 41.14 | 547,803 | -0.20(-0.48%) |
May 15, 2015 | 41.13 | 41.34 | 41.04 | 41.34 | 419,159 | +0.12(+0.28%) |
May 14, 2015 | 41.16 | 41.23 | 41.02 | 41.23 | 857,266 | +0.48(+1.18%) |
May 13, 2015 | 40.97 | 40.98 | 40.70 | 40.75 | 425,816 | +0.22(+0.55%) |
May 12, 2015 | 40.58 | 40.60 | 40.39 | 40.52 | 318,795 | -0.03(-0.08%) |
May 11, 2015 | 40.77 | 40.77 | 40.52 | 40.55 | 507,030 | -0.33(-0.81%) |
May 08, 2015 | 40.72 | 40.95 | 40.67 | 40.88 | 504,079 | +0.79(+1.97%) |
May 07, 2015 | 40.09 | 40.13 | 39.90 | 40.09 | 512,210 | -0.16(-0.40%) |
May 06, 2015 | 40.50 | 40.57 | 40.09 | 40.25 | 619,053 | -0.02(-0.06%) |
May 05, 2015 | 40.70 | 40.71 | 40.22 | 40.28 | 699,204 | -0.56(-1.37%) |
May 04, 2015 | 40.90 | 40.90 | 40.74 | 40.84 | 634,819 | +0.08(+0.19%) |
May 01, 2015 | 40.63 | 40.76 | 40.50 | 40.76 | 536,183 | +0.31(+0.78%) |
Apr 30, 2015 | 40.64 | 40.64 | 40.38 | 40.45 | 1,099,258 | -0.41(-1.01%) |
Apr 29, 2015 | 40.98 | 41.01 | 40.73 | 40.86 | 1,030,689 | -0.31(-0.76%) |
Apr 28, 2015 | 41.11 | 41.19 | 40.94 | 41.17 | 549,837 | +0.05(+0.11%) |
Apr 27, 2015 | 41.20 | 41.30 | 41.09 | 41.13 | 852,485 | +0.21(+0.52%) |
Apr 24, 2015 | 40.91 | 41.01 | 40.76 | 40.91 | 607,989 | +0.18(+0.43%) |
Apr 23, 2015 | 40.38 | 40.80 | 40.33 | 40.74 | 650,128 | +0.21(+0.51%) |
Apr 22, 2015 | 40.49 | 40.55 | 40.28 | 40.53 | 548,678 | +0.12(+0.28%) |
Apr 21, 2015 | 40.52 | 40.53 | 40.36 | 40.42 | 548,039 | +0.30(+0.75%) |
Apr 20, 2015 | 40.12 | 40.19 | 40.09 | 40.12 | 536,725 | +0.02(+0.06%) |
Apr 17, 2015 | 40.09 | 40.12 | 39.90 | 40.09 | 520,027 | -0.54(-1.34%) |
Apr 16, 2015 | 40.57 | 40.72 | 40.38 | 40.64 | 560,056 | +0.15(+0.38%) |
Apr 15, 2015 | 40.32 | 40.52 | 40.22 | 40.48 | 562,563 | +0.24(+0.59%) |
Apr 14, 2015 | 40.19 | 40.28 | 40.06 | 40.25 | 401,596 | +0.31(+0.77%) |
Apr 13, 2015 | 40.12 | 40.20 | 39.91 | 39.94 | 861,070 | -0.22(-0.55%) |
Apr 10, 2015 | 40.04 | 40.16 | 39.99 | 40.16 | 472,015 | +0.05(+0.11%) |
Apr 09, 2015 | 40.12 | 40.12 | 39.92 | 40.12 | 582,759 | +0.15(+0.38%) |
Apr 08, 2015 | 40.18 | 40.21 | 39.83 | 39.96 | 457,379 | +0.29(+0.73%) |
Apr 07, 2015 | 39.80 | 39.91 | 39.66 | 39.67 | 594,642 | -0.02(-0.06%) |
Apr 06, 2015 | 39.37 | 39.86 | 39.37 | 39.70 | 526,570 | +0.44(+1.13%) |
Apr 02, 2015 | 39.11 | 39.25 | 39.25 | 39.25 | 537,401 | +0.35(+0.91%) |
Apr 01, 2015 | 38.88 | 38.91 | 38.62 | 38.90 | 450,403 | +0.31(+0.79%) |
Mar 31, 2015 | 38.61 | 38.74 | 38.53 | 38.59 | 648,531 | -0.41(-1.04%) |
Mar 30, 2015 | 38.96 | 39.07 | 38.91 | 39.00 | 641,622 | +0.16(+0.41%) |
Mar 27, 2015 | 38.84 | 38.87 | 38.71 | 38.84 | 530,492 | +0.03(+0.08%) |
Mar 26, 2015 | 38.93 | 38.93 | 38.59 | 38.81 | 762,186 | -0.22(-0.57%) |
Mar 25, 2015 | 39.56 | 39.57 | 39.03 | 39.03 | 1,111,840 | -0.39(-1.00%) |
Mar 24, 2015 | 39.53 | 39.54 | 39.40 | 39.42 | 578,833 | +0.02(+0.04%) |
Mar 23, 2015 | 39.41 | 39.47 | 39.27 | 39.41 | 657,196 | +0.18(+0.47%) |
Mar 20, 2015 | 39.07 | 39.35 | 38.95 | 39.22 | 987,976 | +0.76(+1.97%) |
Mar 19, 2015 | 38.57 | 38.63 | 38.37 | 38.47 | 488,110 | -0.47(-1.22%) |
Mar 18, 2015 | 38.14 | 39.02 | 38.08 | 38.94 | 592,293 | +0.81(+2.12%) |
Mar 17, 2015 | 38.03 | 38.16 | 37.88 | 38.13 | 1,312,861 | -0.02(-0.04%) |
Mar 16, 2015 | 38.08 | 38.20 | 37.99 | 38.14 | 747,951 | +0.40(+1.05%) |
Mar 13, 2015 | 37.78 | 37.78 | 37.53 | 37.75 | 569,759 | -0.26(-0.68%) |
Mar 12, 2015 | 38.07 | 38.10 | 37.90 | 38.01 | 525,027 | +0.41(+1.10%) |
Mar 11, 2015 | 37.60 | 37.66 | 37.45 | 37.59 | 443,157 | +0.10(+0.27%) |
Mar 10, 2015 | 37.81 | 37.81 | 37.48 | 37.50 | 806,218 | -0.80(-2.10%) |
Mar 09, 2015 | 38.37 | 38.37 | 38.22 | 38.30 | 520,219 | +0.02(+0.06%) |
Mar 06, 2015 | 38.59 | 38.60 | 38.24 | 38.27 | 636,129 | -0.53(-1.38%) |
Mar 05, 2015 | 38.93 | 38.95 | 38.74 | 38.81 | 694,142 | +0.02(+0.06%) |
Mar 04, 2015 | 38.80 | 38.98 | 38.54 | 38.79 | 636,615 | -0.19(-0.49%) |
Mar 03, 2015 | 39.11 | 39.17 | 38.90 | 38.98 | 628,209 | -0.20(-0.51%) |