Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.03 | 42.57 | 40.95 | 41.06 | 78,465 | -0.99(-2.35%) |
May 28, 2015 | 41.81 | 42.11 | 40.99 | 42.04 | 56,170 | +0.26(+0.63%) |
May 27, 2015 | 41.40 | 41.81 | 41.18 | 41.78 | 29,954 | +0.34(+0.81%) |
May 26, 2015 | 41.81 | 41.81 | 40.88 | 41.44 | 80,243 | -0.40(-0.96%) |
May 22, 2015 | 42.03 | 41.84 | 41.84 | 41.84 | 55,263 | -0.09(-0.20%) |
May 21, 2015 | 42.19 | 42.60 | 41.80 | 41.93 | 28,388 | -0.45(-1.06%) |
May 20, 2015 | 42.60 | 42.60 | 42.23 | 42.38 | 29,011 | -0.01(-0.03%) |
May 19, 2015 | 42.47 | 42.58 | 41.93 | 42.39 | 75,037 | +0.07(+0.17%) |
May 18, 2015 | 41.90 | 42.39 | 41.53 | 42.32 | 65,359 | +0.53(+1.27%) |
May 15, 2015 | 42.36 | 42.36 | 41.52 | 41.79 | 53,136 | -0.76(-1.80%) |
May 14, 2015 | 42.23 | 42.61 | 41.99 | 42.56 | 29,111 | +0.36(+0.85%) |
May 13, 2015 | 42.44 | 42.56 | 41.88 | 42.20 | 55,345 | -0.07(-0.17%) |
May 12, 2015 | 42.03 | 42.48 | 41.62 | 42.27 | 61,529 | +0.16(+0.39%) |
May 11, 2015 | 42.66 | 42.66 | 41.83 | 42.11 | 56,062 | -0.55(-1.29%) |
May 08, 2015 | 42.54 | 43.40 | 41.94 | 42.66 | 69,507 | -0.08(-0.18%) |
May 07, 2015 | 42.45 | 42.95 | 42.18 | 42.74 | 54,594 | +0.41(+0.98%) |
May 06, 2015 | 41.79 | 42.45 | 41.66 | 42.32 | 50,736 | +0.45(+1.08%) |
May 05, 2015 | 41.86 | 42.12 | 41.23 | 41.87 | 63,901 | +0.11(+0.26%) |
May 04, 2015 | 41.87 | 42.39 | 41.15 | 41.76 | 78,672 | -0.20(-0.48%) |
May 01, 2015 | 41.66 | 42.21 | 40.89 | 41.96 | 60,066 | +0.31(+0.76%) |
Apr 30, 2015 | 43.01 | 43.09 | 41.58 | 41.65 | 62,051 | -1.53(-3.54%) |
Apr 29, 2015 | 43.58 | 43.86 | 43.11 | 43.18 | 28,784 | -0.38(-0.87%) |
Apr 28, 2015 | 43.15 | 44.34 | 43.15 | 43.56 | 82,278 | +0.25(+0.58%) |
Apr 27, 2015 | 43.80 | 44.42 | 43.10 | 43.31 | 53,888 | -0.55(-1.25%) |
Apr 24, 2015 | 44.37 | 44.47 | 43.67 | 43.86 | 43,291 | -0.49(-1.10%) |
Apr 23, 2015 | 44.50 | 44.67 | 44.21 | 44.34 | 61,307 | -0.25(-0.56%) |
Apr 22, 2015 | 44.52 | 44.64 | 43.89 | 44.59 | 32,403 | +0.26(+0.60%) |
Apr 21, 2015 | 44.62 | 44.62 | 43.86 | 44.33 | 47,739 | -0.34(-0.77%) |
Apr 20, 2015 | 44.61 | 44.84 | 44.07 | 44.67 | 79,131 | +0.49(+1.10%) |
Apr 17, 2015 | 44.45 | 44.71 | 43.97 | 44.19 | 56,328 | -0.56(-1.26%) |
Apr 16, 2015 | 44.97 | 44.97 | 44.43 | 44.75 | 54,372 | -0.11(-0.25%) |
Apr 15, 2015 | 44.84 | 45.20 | 44.72 | 44.87 | 38,389 | +0.05(+0.11%) |
Apr 14, 2015 | 44.67 | 45.16 | 44.44 | 44.82 | 52,038 | +0.21(+0.48%) |
Apr 13, 2015 | 44.06 | 44.94 | 44.01 | 44.60 | 56,677 | +0.61(+1.38%) |
Apr 10, 2015 | 44.76 | 44.76 | 43.89 | 43.99 | 48,049 | -0.49(-1.11%) |
Apr 09, 2015 | 44.74 | 44.99 | 44.37 | 44.49 | 44,144 | -0.34(-0.75%) |
Apr 08, 2015 | 43.79 | 45.13 | 43.72 | 44.82 | 67,895 | +1.26(+2.89%) |
Apr 07, 2015 | 43.89 | 44.71 | 43.20 | 43.56 | 84,238 | -0.16(-0.36%) |
Apr 06, 2015 | 44.58 | 44.72 | 43.48 | 43.72 | 105,281 | -1.29(-2.87%) |
Apr 02, 2015 | 44.82 | 45.02 | 45.02 | 45.02 | 43,091 | +0.39(+0.88%) |
Apr 01, 2015 | 44.08 | 44.89 | 44.03 | 44.62 | 51,140 | +0.30(+0.68%) |
Mar 31, 2015 | 43.85 | 44.67 | 43.71 | 44.32 | 124,902 | +0.09(+0.19%) |
Mar 30, 2015 | 43.47 | 44.70 | 43.46 | 44.24 | 52,817 | +1.13(+2.62%) |
Mar 27, 2015 | 42.93 | 43.23 | 42.71 | 43.11 | 50,976 | +0.36(+0.84%) |
Mar 26, 2015 | 42.46 | 43.10 | 42.46 | 42.75 | 68,568 | +0.41(+0.96%) |
Mar 25, 2015 | 43.26 | 43.67 | 42.24 | 42.34 | 109,165 | -0.73(-1.69%) |
Mar 24, 2015 | 43.05 | 43.36 | 42.60 | 43.07 | 100,302 | +0.11(+0.27%) |
Mar 23, 2015 | 43.11 | 43.22 | 42.21 | 42.96 | 78,537 | +0.26(+0.60%) |
Mar 20, 2015 | 41.94 | 42.89 | 41.58 | 42.70 | 160,241 | +0.88(+2.10%) |
Mar 19, 2015 | 41.29 | 41.86 | 41.18 | 41.82 | 54,131 | +0.29(+0.69%) |
Mar 18, 2015 | 41.56 | 41.96 | 41.12 | 41.53 | 116,312 | -0.02(-0.05%) |
Mar 17, 2015 | 41.25 | 41.62 | 40.97 | 41.56 | 57,469 | +0.00(+0.00%) |
Mar 16, 2015 | 41.63 | 41.63 | 41.22 | 41.56 | 35,370 | +0.06(+0.14%) |
Mar 13, 2015 | 41.63 | 41.63 | 40.89 | 41.50 | 75,028 | -0.14(-0.33%) |
Mar 12, 2015 | 40.57 | 41.63 | 40.20 | 41.63 | 96,656 | +1.77(+4.45%) |
Mar 11, 2015 | 40.09 | 40.28 | 39.48 | 39.86 | 79,759 | -0.25(-0.62%) |
Mar 10, 2015 | 39.49 | 40.23 | 38.85 | 40.11 | 127,729 | +0.49(+1.23%) |
Mar 09, 2015 | 39.29 | 40.04 | 39.07 | 39.62 | 143,513 | +0.30(+0.77%) |
Mar 06, 2015 | 39.09 | 40.33 | 38.95 | 39.32 | 92,093 | +0.23(+0.60%) |
Mar 05, 2015 | 39.13 | 39.42 | 38.72 | 39.09 | 60,353 | +0.11(+0.28%) |
Mar 04, 2015 | 39.60 | 39.73 | 38.88 | 38.98 | 65,085 | -0.66(-1.66%) |
Mar 03, 2015 | 39.91 | 39.95 | 39.20 | 39.64 | 39,851 | -0.14(-0.34%) |