Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.13 | 42.43 | 41.44 | 42.09 | 382,945 | -0.18(-0.43%) |
May 28, 2015 | 42.06 | 42.27 | 41.80 | 42.27 | 342,048 | +0.17(+0.41%) |
May 27, 2015 | 41.69 | 42.17 | 41.48 | 42.10 | 435,566 | +0.36(+0.87%) |
May 26, 2015 | 41.67 | 42.06 | 41.31 | 41.74 | 397,640 | -0.20(-0.49%) |
May 22, 2015 | 42.07 | 41.94 | 41.94 | 41.94 | 332,071 | -0.26(-0.61%) |
May 21, 2015 | 41.96 | 42.31 | 41.69 | 42.20 | 335,768 | +0.21(+0.51%) |
May 20, 2015 | 42.14 | 42.16 | 41.63 | 41.99 | 256,245 | -0.25(-0.60%) |
May 19, 2015 | 42.15 | 42.36 | 41.96 | 42.24 | 865,465 | -0.12(-0.28%) |
May 18, 2015 | 41.60 | 42.43 | 41.55 | 42.36 | 342,889 | +0.79(+1.89%) |
May 15, 2015 | 42.41 | 42.45 | 41.26 | 41.57 | 296,746 | -0.88(-2.07%) |
May 14, 2015 | 42.47 | 42.91 | 42.30 | 42.45 | 480,472 | +0.08(+0.19%) |
May 13, 2015 | 41.92 | 42.56 | 41.65 | 42.37 | 420,853 | +0.42(+0.99%) |
May 12, 2015 | 41.86 | 42.15 | 41.33 | 41.96 | 371,024 | +0.08(+0.19%) |
May 11, 2015 | 41.63 | 42.11 | 41.37 | 41.88 | 524,321 | +0.25(+0.60%) |
May 08, 2015 | 41.71 | 41.96 | 41.09 | 41.63 | 327,693 | +0.09(+0.23%) |
May 07, 2015 | 42.03 | 42.22 | 41.21 | 41.53 | 507,473 | -0.66(-1.56%) |
May 06, 2015 | 42.06 | 42.36 | 41.63 | 42.19 | 400,147 | +0.37(+0.88%) |
May 05, 2015 | 41.88 | 42.41 | 41.74 | 41.82 | 488,927 | -0.13(-0.32%) |
May 04, 2015 | 41.50 | 42.05 | 41.32 | 41.96 | 377,321 | +0.48(+1.16%) |
May 01, 2015 | 41.99 | 42.21 | 41.22 | 41.48 | 444,840 | -0.43(-1.03%) |
Apr 30, 2015 | 41.27 | 42.47 | 41.27 | 41.91 | 862,426 | +0.49(+1.20%) |
Apr 29, 2015 | 40.77 | 41.66 | 40.73 | 41.41 | 621,339 | +0.61(+1.50%) |
Apr 28, 2015 | 40.56 | 41.00 | 40.37 | 40.80 | 523,828 | +0.40(+0.99%) |
Apr 27, 2015 | 40.80 | 41.02 | 39.99 | 40.40 | 613,807 | -0.59(-1.44%) |
Apr 24, 2015 | 41.48 | 42.25 | 40.92 | 40.99 | 682,149 | -0.68(-1.62%) |
Apr 23, 2015 | 41.32 | 41.80 | 41.11 | 41.66 | 461,569 | +0.31(+0.76%) |
Apr 22, 2015 | 41.04 | 41.41 | 40.67 | 41.35 | 648,419 | +0.22(+0.53%) |
Apr 21, 2015 | 41.81 | 41.82 | 41.04 | 41.13 | 339,075 | -0.47(-1.13%) |
Apr 20, 2015 | 41.31 | 41.91 | 41.12 | 41.60 | 334,659 | +0.57(+1.40%) |
Apr 17, 2015 | 41.52 | 41.84 | 40.87 | 41.03 | 414,424 | -0.83(-1.99%) |
Apr 16, 2015 | 42.18 | 42.42 | 41.33 | 41.86 | 363,167 | -0.33(-0.78%) |
Apr 15, 2015 | 41.11 | 42.32 | 41.09 | 42.19 | 525,637 | +1.10(+2.68%) |
Apr 14, 2015 | 41.65 | 41.65 | 40.63 | 41.09 | 534,789 | -0.51(-1.23%) |
Apr 13, 2015 | 40.98 | 41.64 | 40.64 | 41.60 | 565,904 | +0.71(+1.73%) |
Apr 10, 2015 | 41.21 | 41.26 | 40.62 | 40.89 | 502,602 | -0.12(-0.29%) |
Apr 09, 2015 | 41.26 | 41.53 | 40.82 | 41.01 | 645,859 | -0.25(-0.61%) |
Apr 08, 2015 | 41.33 | 41.62 | 40.99 | 41.26 | 361,364 | -0.05(-0.11%) |
Apr 07, 2015 | 41.44 | 41.66 | 41.00 | 41.31 | 363,680 | -0.19(-0.45%) |
Apr 06, 2015 | 41.02 | 41.66 | 40.50 | 41.50 | 376,096 | +0.16(+0.38%) |
Apr 02, 2015 | 41.24 | 41.34 | 41.34 | 41.34 | 399,274 | +0.01(+0.02%) |
Apr 01, 2015 | 41.04 | 41.43 | 40.82 | 41.33 | 415,283 | +0.10(+0.25%) |
Mar 31, 2015 | 41.26 | 41.34 | 40.96 | 41.23 | 323,096 | -0.20(-0.47%) |
Mar 30, 2015 | 41.00 | 41.67 | 40.99 | 41.43 | 345,847 | +0.57(+1.38%) |
Mar 27, 2015 | 40.78 | 40.87 | 40.23 | 40.86 | 640,839 | +0.02(+0.06%) |
Mar 26, 2015 | 40.57 | 41.00 | 40.23 | 40.84 | 669,039 | +0.20(+0.48%) |
Mar 25, 2015 | 41.01 | 41.32 | 40.61 | 40.64 | 480,678 | -0.41(-1.00%) |
Mar 24, 2015 | 41.04 | 41.23 | 40.56 | 41.05 | 630,464 | +0.02(+0.04%) |
Mar 23, 2015 | 41.46 | 41.66 | 40.68 | 41.04 | 383,715 | -0.45(-1.08%) |
Mar 20, 2015 | 40.64 | 41.57 | 40.49 | 41.48 | 979,761 | +1.11(+2.74%) |
Mar 19, 2015 | 40.75 | 40.91 | 39.81 | 40.38 | 454,970 | -0.57(-1.38%) |
Mar 18, 2015 | 41.09 | 41.97 | 40.68 | 40.94 | 598,165 | -0.35(-0.84%) |
Mar 17, 2015 | 40.72 | 41.37 | 40.43 | 41.29 | 398,223 | +0.31(+0.75%) |
Mar 16, 2015 | 41.16 | 41.48 | 40.73 | 40.98 | 326,466 | -0.13(-0.32%) |
Mar 13, 2015 | 41.70 | 41.83 | 40.31 | 41.11 | 461,877 | -0.75(-1.80%) |
Mar 12, 2015 | 40.53 | 41.98 | 40.30 | 41.87 | 894,379 | +1.69(+4.21%) |
Mar 11, 2015 | 39.95 | 40.18 | 39.40 | 40.18 | 628,474 | +0.03(+0.08%) |
Mar 10, 2015 | 40.37 | 40.57 | 39.89 | 40.15 | 346,916 | -0.76(-1.85%) |
Mar 09, 2015 | 40.67 | 41.01 | 40.54 | 40.90 | 382,762 | +0.36(+0.89%) |
Mar 06, 2015 | 40.44 | 41.78 | 40.40 | 40.54 | 483,997 | -0.02(-0.06%) |
Mar 05, 2015 | 40.26 | 40.62 | 39.65 | 40.57 | 356,128 | +0.30(+0.74%) |
Mar 04, 2015 | 40.49 | 40.60 | 40.08 | 40.27 | 311,987 | -0.33(-0.81%) |
Mar 03, 2015 | 40.64 | 40.94 | 40.44 | 40.60 | 383,102 | -0.17(-0.42%) |