Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.61 | 42.10 | 40.93 | 41.85 | 439,359 | +0.24(+0.58%) |
May 28, 2015 | 42.37 | 42.39 | 41.22 | 41.61 | 256,876 | -0.84(-1.98%) |
May 27, 2015 | 42.63 | 42.69 | 41.88 | 42.45 | 318,852 | -0.02(-0.05%) |
May 26, 2015 | 42.77 | 43.15 | 41.90 | 42.47 | 263,087 | -0.42(-0.98%) |
May 22, 2015 | 42.36 | 42.89 | 42.89 | 42.89 | 335,700 | +0.65(+1.54%) |
May 21, 2015 | 42.10 | 42.61 | 41.65 | 42.24 | 315,139 | +0.17(+0.40%) |
May 20, 2015 | 41.99 | 42.85 | 41.22 | 42.07 | 355,941 | +0.26(+0.62%) |
May 19, 2015 | 40.87 | 42.21 | 40.70 | 41.81 | 432,489 | +0.77(+1.88%) |
May 18, 2015 | 40.12 | 41.16 | 39.75 | 41.04 | 408,697 | +0.89(+2.22%) |
May 15, 2015 | 40.00 | 40.77 | 39.78 | 40.15 | 374,854 | +0.31(+0.78%) |
May 14, 2015 | 38.72 | 40.00 | 37.96 | 39.84 | 445,359 | +1.14(+2.95%) |
May 13, 2015 | 38.53 | 39.45 | 38.11 | 38.70 | 337,640 | +0.38(+0.99%) |
May 12, 2015 | 37.59 | 38.81 | 36.89 | 38.32 | 356,433 | +0.63(+1.67%) |
May 11, 2015 | 34.88 | 37.88 | 34.88 | 37.69 | 267,973 | +1.23(+3.37%) |
May 08, 2015 | 36.35 | 37.13 | 35.87 | 36.46 | 260,527 | +0.79(+2.21%) |
May 07, 2015 | 35.30 | 35.85 | 34.44 | 35.67 | 278,935 | +0.63(+1.80%) |
May 06, 2015 | 34.87 | 35.69 | 34.51 | 35.04 | 340,384 | +0.13(+0.37%) |
May 05, 2015 | 36.13 | 36.35 | 34.56 | 34.91 | 389,495 | -1.51(-4.15%) |
May 04, 2015 | 35.35 | 37.11 | 35.32 | 36.42 | 414,229 | +1.08(+3.06%) |
May 01, 2015 | 34.29 | 35.68 | 34.18 | 35.34 | 459,817 | +1.34(+3.94%) |
Apr 30, 2015 | 34.65 | 35.60 | 33.37 | 34.00 | 491,435 | -0.96(-2.75%) |
Apr 29, 2015 | 35.57 | 35.77 | 34.74 | 34.96 | 653,608 | -0.94(-2.62%) |
Apr 28, 2015 | 37.68 | 37.86 | 34.91 | 35.90 | 633,419 | -1.63(-4.34%) |
Apr 27, 2015 | 39.57 | 39.59 | 36.66 | 37.53 | 304,526 | -1.95(-4.94%) |
Apr 24, 2015 | 40.01 | 40.53 | 39.43 | 39.48 | 215,214 | -0.53(-1.32%) |
Apr 23, 2015 | 39.73 | 40.34 | 39.15 | 40.01 | 297,862 | +0.28(+0.70%) |
Apr 22, 2015 | 39.35 | 40.27 | 38.81 | 39.73 | 262,324 | +0.65(+1.66%) |
Apr 21, 2015 | 38.76 | 39.65 | 38.61 | 39.08 | 315,817 | +0.71(+1.85%) |
Apr 20, 2015 | 38.73 | 39.10 | 37.96 | 38.37 | 277,169 | -0.09(-0.23%) |
Apr 17, 2015 | 39.42 | 39.88 | 38.14 | 38.46 | 345,669 | -1.24(-3.12%) |
Apr 16, 2015 | 38.28 | 40.06 | 37.86 | 39.70 | 380,770 | +1.44(+3.76%) |
Apr 15, 2015 | 38.94 | 38.95 | 37.80 | 38.26 | 312,375 | -0.39(-1.01%) |
Apr 14, 2015 | 38.58 | 40.73 | 38.33 | 38.65 | 582,229 | +0.27(+0.70%) |
Apr 13, 2015 | 37.42 | 39.23 | 37.41 | 38.38 | 322,151 | +0.84(+2.24%) |
Apr 10, 2015 | 37.47 | 37.95 | 37.18 | 37.54 | 228,110 | +0.36(+0.97%) |
Apr 09, 2015 | 38.04 | 38.90 | 36.92 | 37.18 | 357,137 | -0.96(-2.52%) |
Apr 08, 2015 | 37.39 | 38.84 | 37.39 | 38.14 | 337,285 | +0.88(+2.36%) |
Apr 07, 2015 | 37.28 | 38.93 | 37.10 | 37.26 | 346,525 | +0.10(+0.27%) |
Apr 06, 2015 | 36.74 | 37.81 | 36.65 | 37.16 | 329,172 | +0.06(+0.16%) |
Apr 02, 2015 | 37.37 | 37.10 | 37.10 | 37.10 | 307,600 | -0.22(-0.59%) |
Apr 01, 2015 | 37.66 | 38.00 | 36.10 | 37.32 | 526,703 | -0.37(-0.98%) |
Mar 31, 2015 | 37.61 | 38.23 | 37.27 | 37.69 | 418,267 | -0.21(-0.55%) |
Mar 30, 2015 | 37.34 | 38.07 | 36.51 | 37.90 | 344,372 | +0.85(+2.29%) |
Mar 27, 2015 | 36.56 | 37.71 | 36.07 | 37.05 | 302,734 | +0.50(+1.37%) |
Mar 26, 2015 | 35.32 | 37.16 | 34.51 | 36.55 | 449,228 | +1.03(+2.90%) |
Mar 25, 2015 | 39.52 | 39.66 | 35.31 | 35.52 | 619,861 | -3.42(-8.78%) |
Mar 24, 2015 | 38.46 | 39.69 | 38.19 | 38.94 | 338,323 | +0.30(+0.78%) |
Mar 23, 2015 | 40.50 | 40.59 | 38.53 | 38.64 | 518,244 | -1.97(-4.85%) |
Mar 20, 2015 | 42.14 | 42.88 | 40.55 | 40.61 | 1,079,081 | -1.50(-3.56%) |
Mar 19, 2015 | 40.39 | 42.41 | 40.39 | 42.11 | 480,204 | +1.75(+4.34%) |
Mar 18, 2015 | 41.95 | 42.17 | 39.52 | 40.36 | 518,240 | -1.62(-3.86%) |
Mar 17, 2015 | 42.04 | 42.32 | 41.13 | 41.98 | 293,295 | +0.00(+0.00%) |
Mar 16, 2015 | 41.90 | 42.39 | 41.54 | 41.98 | 299,677 | +0.35(+0.84%) |
Mar 13, 2015 | 40.99 | 42.11 | 40.58 | 41.63 | 370,731 | +0.77(+1.88%) |
Mar 12, 2015 | 41.37 | 41.68 | 40.42 | 40.86 | 312,204 | -0.21(-0.51%) |
Mar 11, 2015 | 40.59 | 41.66 | 39.80 | 41.07 | 414,979 | +0.51(+1.26%) |
Mar 10, 2015 | 40.59 | 41.95 | 40.49 | 40.56 | 582,521 | -0.70(-1.70%) |
Mar 09, 2015 | 39.45 | 41.43 | 39.17 | 41.26 | 672,934 | +1.93(+4.91%) |
Mar 06, 2015 | 40.51 | 40.52 | 37.85 | 39.33 | 1,020,705 | -1.46(-3.58%) |
Mar 05, 2015 | 41.00 | 42.00 | 40.65 | 40.79 | 575,059 | +0.05(+0.12%) |
Mar 04, 2015 | 41.16 | 40.49 | 40.22 | 40.74 | 607,094 | +0.25(+0.62%) |
Mar 03, 2015 | 40.10 | 40.80 | 39.06 | 40.49 | 437,172 | +0.01(+0.02%) |