Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.50 | 41.54 | 40.80 | 40.94 | 307,261 | -0.55(-1.33%) |
May 28, 2015 | 41.80 | 41.80 | 41.35 | 41.49 | 229,827 | -0.32(-0.77%) |
May 27, 2015 | 41.91 | 41.99 | 41.39 | 41.81 | 283,486 | -0.04(-0.10%) |
May 26, 2015 | 42.40 | 42.40 | 41.45 | 41.85 | 278,042 | -0.52(-1.23%) |
May 22, 2015 | 42.59 | 42.37 | 42.37 | 42.37 | 298,700 | -0.28(-0.66%) |
May 21, 2015 | 41.99 | 42.67 | 41.80 | 42.65 | 255,304 | +0.75(+1.79%) |
May 20, 2015 | 41.70 | 42.32 | 41.22 | 41.90 | 320,241 | +0.25(+0.60%) |
May 19, 2015 | 42.03 | 42.32 | 41.53 | 41.65 | 275,217 | -0.51(-1.21%) |
May 18, 2015 | 40.77 | 42.25 | 40.73 | 42.16 | 235,106 | +1.17(+2.85%) |
May 15, 2015 | 41.37 | 41.61 | 40.84 | 40.99 | 157,072 | -0.51(-1.23%) |
May 14, 2015 | 41.89 | 41.89 | 41.34 | 41.50 | 367,714 | -0.22(-0.53%) |
May 13, 2015 | 41.58 | 41.82 | 41.20 | 41.72 | 401,631 | +0.11(+0.26%) |
May 12, 2015 | 41.70 | 42.46 | 40.82 | 41.61 | 376,790 | -0.14(-0.34%) |
May 11, 2015 | 41.88 | 42.09 | 41.61 | 41.75 | 290,768 | -0.25(-0.60%) |
May 08, 2015 | 42.02 | 42.27 | 41.72 | 42.00 | 378,365 | +0.36(+0.86%) |
May 07, 2015 | 41.00 | 41.80 | 41.00 | 41.64 | 301,987 | +0.52(+1.26%) |
May 06, 2015 | 41.20 | 41.39 | 40.76 | 41.12 | 215,260 | +0.13(+0.32%) |
May 05, 2015 | 41.00 | 41.23 | 40.76 | 40.99 | 298,171 | -0.01(-0.02%) |
May 04, 2015 | 41.00 | 42.14 | 40.89 | 41.00 | 275,901 | -0.08(-0.19%) |
May 01, 2015 | 40.86 | 41.45 | 40.61 | 41.08 | 238,660 | +0.33(+0.81%) |
Apr 30, 2015 | 40.62 | 41.51 | 40.17 | 40.75 | 678,914 | -0.22(-0.54%) |
Apr 29, 2015 | 41.00 | 42.37 | 37.01 | 40.97 | 1,760,353 | -2.10(-4.88%) |
Apr 28, 2015 | 42.68 | 43.46 | 42.27 | 43.07 | 408,700 | +0.57(+1.34%) |
Apr 27, 2015 | 42.95 | 43.12 | 42.06 | 42.50 | 432,695 | -0.49(-1.14%) |
Apr 24, 2015 | 43.05 | 43.06 | 42.62 | 42.99 | 319,329 | -0.10(-0.23%) |
Apr 23, 2015 | 42.74 | 43.34 | 42.33 | 43.09 | 204,864 | +0.15(+0.35%) |
Apr 22, 2015 | 43.10 | 43.10 | 42.82 | 42.94 | 258,986 | -0.16(-0.37%) |
Apr 21, 2015 | 43.20 | 43.32 | 42.92 | 43.10 | 279,770 | -0.01(-0.02%) |
Apr 20, 2015 | 42.36 | 43.51 | 42.36 | 43.11 | 269,364 | +1.07(+2.55%) |
Apr 17, 2015 | 41.96 | 42.21 | 41.48 | 42.04 | 198,032 | -0.26(-0.61%) |
Apr 16, 2015 | 42.26 | 42.66 | 42.12 | 42.30 | 351,281 | +0.11(+0.26%) |
Apr 15, 2015 | 41.75 | 42.44 | 41.33 | 42.19 | 259,038 | +0.70(+1.69%) |
Apr 14, 2015 | 41.35 | 41.66 | 41.02 | 41.49 | 235,401 | -0.57(-1.36%) |
Apr 13, 2015 | 41.84 | 42.49 | 41.50 | 42.06 | 366,359 | +0.11(+0.26%) |
Apr 10, 2015 | 40.50 | 41.96 | 40.21 | 41.95 | 268,364 | +1.72(+4.28%) |
Apr 09, 2015 | 39.72 | 40.27 | 39.68 | 40.23 | 297,952 | +0.55(+1.39%) |
Apr 08, 2015 | 39.84 | 40.00 | 39.34 | 39.68 | 530,736 | -0.22(-0.55%) |
Apr 07, 2015 | 40.18 | 40.52 | 39.87 | 39.90 | 343,455 | -0.17(-0.42%) |
Apr 06, 2015 | 40.95 | 41.11 | 39.83 | 40.07 | 395,163 | -1.00(-2.43%) |
Apr 02, 2015 | 43.50 | 41.07 | 41.07 | 41.07 | 628,900 | -2.69(-6.15%) |
Apr 01, 2015 | 44.32 | 44.55 | 43.61 | 43.76 | 244,185 | -0.54(-1.22%) |
Mar 31, 2015 | 43.89 | 44.48 | 43.20 | 44.30 | 323,044 | +0.28(+0.64%) |
Mar 30, 2015 | 44.35 | 44.54 | 43.80 | 44.02 | 135,727 | +0.04(+0.09%) |
Mar 27, 2015 | 44.56 | 44.71 | 43.77 | 43.98 | 146,190 | -0.42(-0.95%) |
Mar 26, 2015 | 44.33 | 45.07 | 43.97 | 44.40 | 287,415 | +0.93(+2.14%) |
Mar 25, 2015 | 44.59 | 44.59 | 43.20 | 43.47 | 224,684 | -1.04(-2.34%) |
Mar 24, 2015 | 45.74 | 45.90 | 44.41 | 44.51 | 197,678 | -1.40(-3.05%) |
Mar 23, 2015 | 45.88 | 46.30 | 45.66 | 45.91 | 117,690 | +0.03(+0.07%) |
Mar 20, 2015 | 45.21 | 46.26 | 45.01 | 45.88 | 402,006 | +0.75(+1.66%) |
Mar 19, 2015 | 45.01 | 45.33 | 44.57 | 45.13 | 181,757 | +0.16(+0.36%) |
Mar 18, 2015 | 45.59 | 46.00 | 44.40 | 44.97 | 266,472 | -0.55(-1.21%) |
Mar 17, 2015 | 45.47 | 45.80 | 44.64 | 45.52 | 220,496 | +0.07(+0.15%) |
Mar 16, 2015 | 45.38 | 45.58 | 44.85 | 45.45 | 177,987 | +0.48(+1.07%) |
Mar 13, 2015 | 44.28 | 45.05 | 43.72 | 44.97 | 245,487 | +0.81(+1.83%) |
Mar 12, 2015 | 44.50 | 44.72 | 43.59 | 44.16 | 367,014 | -0.14(-0.32%) |
Mar 11, 2015 | 44.61 | 45.09 | 44.02 | 44.30 | 308,473 | -0.09(-0.20%) |
Mar 10, 2015 | 44.35 | 44.79 | 43.90 | 44.39 | 263,392 | -0.31(-0.69%) |
Mar 09, 2015 | 44.90 | 45.05 | 44.39 | 44.70 | 182,954 | +0.05(+0.11%) |
Mar 06, 2015 | 44.70 | 45.09 | 44.24 | 44.65 | 190,917 | -0.15(-0.33%) |
Mar 05, 2015 | 44.14 | 45.17 | 43.55 | 44.80 | 166,781 | +0.87(+1.98%) |
Mar 04, 2015 | 44.29 | 44.40 | 43.61 | 43.93 | 261,847 | -0.44(-0.99%) |
Mar 03, 2015 | 45.60 | 45.60 | 43.85 | 44.37 | 191,085 | -1.43(-3.12%) |