Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.42 | 43.64 | 43.08 | 43.51 | 606,149 | +0.02(+0.06%) |
May 28, 2015 | 42.97 | 43.51 | 42.80 | 43.48 | 494,555 | +0.47(+1.09%) |
May 27, 2015 | 42.84 | 43.06 | 42.77 | 43.01 | 393,044 | +0.17(+0.39%) |
May 26, 2015 | 42.89 | 42.95 | 42.60 | 42.85 | 400,753 | -0.24(-0.56%) |
May 22, 2015 | 43.10 | 43.09 | 43.09 | 43.09 | 268,323 | -0.07(-0.17%) |
May 21, 2015 | 43.47 | 43.58 | 43.00 | 43.16 | 443,476 | -0.24(-0.56%) |
May 20, 2015 | 43.41 | 43.63 | 43.31 | 43.40 | 355,137 | -0.01(-0.02%) |
May 19, 2015 | 43.33 | 43.55 | 43.23 | 43.41 | 431,256 | -0.06(-0.15%) |
May 18, 2015 | 42.95 | 43.49 | 42.91 | 43.47 | 557,443 | +0.42(+0.98%) |
May 15, 2015 | 42.76 | 43.10 | 42.71 | 43.05 | 579,777 | +0.35(+0.82%) |
May 14, 2015 | 42.25 | 42.81 | 42.07 | 42.70 | 480,988 | +0.72(+1.71%) |
May 13, 2015 | 42.50 | 42.69 | 41.88 | 41.98 | 594,314 | -0.35(-0.83%) |
May 12, 2015 | 42.72 | 42.79 | 42.21 | 42.33 | 612,144 | -0.54(-1.25%) |
May 11, 2015 | 42.86 | 43.44 | 42.69 | 42.87 | 559,841 | -0.24(-0.56%) |
May 08, 2015 | 43.12 | 43.32 | 42.71 | 43.11 | 539,438 | +0.35(+0.82%) |
May 07, 2015 | 42.67 | 42.77 | 42.08 | 42.75 | 584,888 | +0.67(+1.60%) |
May 06, 2015 | 42.15 | 42.45 | 41.72 | 42.08 | 583,751 | +0.10(+0.25%) |
May 05, 2015 | 43.19 | 43.40 | 41.93 | 41.98 | 1,036,703 | -1.42(-3.26%) |
May 04, 2015 | 43.43 | 44.06 | 43.38 | 43.39 | 384,406 | -0.03(-0.07%) |
May 01, 2015 | 43.35 | 43.58 | 43.07 | 43.43 | 339,123 | +0.25(+0.57%) |
Apr 30, 2015 | 44.12 | 44.44 | 42.91 | 43.18 | 774,585 | -1.23(-2.77%) |
Apr 29, 2015 | 44.31 | 44.50 | 44.07 | 44.41 | 277,051 | -0.18(-0.41%) |
Apr 28, 2015 | 44.25 | 44.71 | 43.77 | 44.59 | 426,790 | +0.33(+0.74%) |
Apr 27, 2015 | 44.66 | 44.66 | 43.83 | 44.27 | 602,520 | -0.26(-0.57%) |
Apr 24, 2015 | 44.23 | 44.79 | 43.97 | 44.52 | 374,788 | +0.31(+0.71%) |
Apr 23, 2015 | 43.68 | 44.28 | 43.65 | 44.21 | 516,104 | +0.60(+1.38%) |
Apr 22, 2015 | 43.79 | 43.99 | 43.28 | 43.61 | 613,875 | -0.08(-0.18%) |
Apr 21, 2015 | 43.84 | 44.32 | 43.63 | 43.69 | 767,351 | -0.16(-0.36%) |
Apr 20, 2015 | 43.46 | 44.08 | 43.34 | 43.85 | 457,519 | +0.65(+1.50%) |
Apr 17, 2015 | 43.19 | 43.56 | 43.03 | 43.20 | 291,475 | -0.19(-0.44%) |
Apr 16, 2015 | 43.75 | 43.76 | 42.98 | 43.39 | 476,788 | -0.40(-0.91%) |
Apr 15, 2015 | 44.09 | 44.30 | 43.75 | 43.79 | 561,508 | -0.09(-0.20%) |
Apr 14, 2015 | 43.80 | 44.13 | 43.65 | 43.88 | 526,686 | +0.26(+0.61%) |
Apr 13, 2015 | 44.16 | 44.27 | 43.61 | 43.62 | 381,264 | -0.66(-1.48%) |
Apr 10, 2015 | 44.20 | 44.51 | 43.93 | 44.27 | 304,457 | +0.27(+0.62%) |
Apr 09, 2015 | 44.19 | 44.51 | 43.75 | 44.00 | 474,380 | -0.29(-0.65%) |
Apr 08, 2015 | 44.50 | 44.55 | 44.03 | 44.29 | 375,077 | -0.12(-0.27%) |
Apr 07, 2015 | 45.10 | 45.13 | 44.38 | 44.41 | 401,107 | -0.70(-1.54%) |
Apr 06, 2015 | 44.72 | 45.31 | 44.62 | 45.10 | 769,547 | +0.37(+0.82%) |
Apr 02, 2015 | 44.71 | 44.74 | 44.74 | 44.74 | 660,218 | +0.10(+0.23%) |
Apr 01, 2015 | 44.12 | 44.63 | 43.66 | 44.63 | 562,355 | +0.42(+0.94%) |
Mar 31, 2015 | 44.16 | 44.54 | 44.01 | 44.22 | 1,156,657 | -0.06(-0.14%) |
Mar 30, 2015 | 43.79 | 44.37 | 43.56 | 44.28 | 455,658 | +0.62(+1.41%) |
Mar 27, 2015 | 43.14 | 43.67 | 43.03 | 43.67 | 601,456 | +0.58(+1.34%) |
Mar 26, 2015 | 43.59 | 43.85 | 43.07 | 43.09 | 717,086 | -0.60(-1.37%) |
Mar 25, 2015 | 44.27 | 44.60 | 43.66 | 43.69 | 782,146 | -0.44(-1.00%) |
Mar 24, 2015 | 44.19 | 44.47 | 43.93 | 44.13 | 711,535 | -0.19(-0.43%) |
Mar 23, 2015 | 44.56 | 44.63 | 44.20 | 44.32 | 521,735 | -0.34(-0.75%) |
Mar 20, 2015 | 44.30 | 44.66 | 44.06 | 44.66 | 2,105,081 | +0.53(+1.20%) |
Mar 19, 2015 | 44.23 | 44.82 | 44.00 | 44.13 | 915,945 | -0.38(-0.84%) |
Mar 18, 2015 | 43.38 | 44.75 | 43.22 | 44.50 | 1,032,779 | +1.13(+2.60%) |
Mar 17, 2015 | 43.00 | 43.45 | 42.95 | 43.38 | 737,504 | +0.30(+0.69%) |
Mar 16, 2015 | 42.59 | 43.23 | 42.59 | 43.08 | 1,097,962 | +0.63(+1.49%) |
Mar 13, 2015 | 42.63 | 42.64 | 41.83 | 42.45 | 712,185 | -0.25(-0.58%) |
Mar 12, 2015 | 41.86 | 42.87 | 41.86 | 42.70 | 746,216 | +1.08(+2.59%) |
Mar 11, 2015 | 41.72 | 41.82 | 41.36 | 41.62 | 1,199,577 | +0.02(+0.06%) |
Mar 10, 2015 | 41.58 | 42.17 | 41.55 | 41.59 | 846,547 | -0.13(-0.31%) |
Mar 09, 2015 | 41.78 | 42.04 | 41.63 | 41.72 | 648,438 | -0.02(-0.06%) |
Mar 06, 2015 | 42.20 | 42.29 | 41.55 | 41.75 | 1,169,932 | -0.98(-2.28%) |
Mar 05, 2015 | 42.52 | 42.90 | 42.35 | 42.72 | 721,571 | +0.25(+0.58%) |
Mar 04, 2015 | 42.61 | 42.61 | 42.07 | 42.47 | 988,689 | -0.14(-0.32%) |
Mar 03, 2015 | 42.11 | 42.69 | 41.83 | 42.61 | 1,341,165 | +0.94(+2.24%) |