Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.85 | 43.05 | 42.05 | 42.30 | 379,734 | -0.50(-1.16%) |
May 28, 2015 | 42.73 | 42.84 | 42.29 | 42.79 | 399,433 | -0.08(-0.19%) |
May 27, 2015 | 42.06 | 42.98 | 41.53 | 42.87 | 427,092 | +0.96(+2.28%) |
May 26, 2015 | 42.04 | 42.21 | 41.21 | 41.92 | 322,073 | -0.09(-0.21%) |
May 22, 2015 | 42.87 | 42.01 | 42.01 | 42.01 | 394,959 | -0.96(-2.23%) |
May 21, 2015 | 43.22 | 43.22 | 42.67 | 42.96 | 619,261 | -0.41(-0.94%) |
May 20, 2015 | 43.66 | 43.75 | 43.06 | 43.37 | 492,522 | -0.36(-0.82%) |
May 19, 2015 | 43.25 | 43.80 | 43.24 | 43.73 | 429,241 | +0.52(+1.20%) |
May 18, 2015 | 42.48 | 43.44 | 42.12 | 43.21 | 458,946 | +0.81(+1.90%) |
May 15, 2015 | 42.28 | 42.54 | 42.06 | 42.41 | 322,920 | +0.00(+0.00%) |
May 14, 2015 | 41.56 | 42.57 | 41.40 | 42.41 | 464,582 | +1.02(+2.46%) |
May 13, 2015 | 40.97 | 41.43 | 40.75 | 41.39 | 294,173 | +0.42(+1.02%) |
May 12, 2015 | 41.17 | 41.23 | 40.56 | 40.97 | 196,005 | -0.37(-0.89%) |
May 11, 2015 | 41.14 | 41.46 | 40.96 | 41.34 | 162,438 | +0.11(+0.27%) |
May 08, 2015 | 41.38 | 41.68 | 41.03 | 41.23 | 272,675 | +0.20(+0.49%) |
May 07, 2015 | 40.85 | 41.53 | 40.62 | 41.03 | 208,613 | +0.10(+0.24%) |
May 06, 2015 | 40.85 | 41.10 | 40.54 | 40.93 | 244,477 | +0.31(+0.76%) |
May 05, 2015 | 40.19 | 41.01 | 40.02 | 40.62 | 390,736 | +0.43(+1.07%) |
May 04, 2015 | 40.10 | 40.49 | 39.91 | 40.19 | 278,621 | +0.20(+0.50%) |
May 01, 2015 | 39.76 | 40.08 | 39.29 | 39.99 | 281,455 | +0.21(+0.53%) |
Apr 30, 2015 | 39.51 | 39.86 | 39.13 | 39.78 | 404,631 | -0.04(-0.10%) |
Apr 29, 2015 | 40.59 | 40.59 | 39.69 | 39.82 | 226,236 | -0.80(-1.96%) |
Apr 28, 2015 | 40.10 | 41.01 | 39.86 | 40.62 | 365,219 | +0.68(+1.70%) |
Apr 27, 2015 | 40.72 | 41.25 | 39.05 | 39.94 | 587,461 | -0.85(-2.08%) |
Apr 24, 2015 | 38.03 | 41.85 | 37.89 | 40.79 | 1,266,283 | +3.21(+8.54%) |
Apr 23, 2015 | 37.69 | 37.76 | 37.31 | 37.58 | 186,110 | -0.15(-0.40%) |
Apr 22, 2015 | 37.68 | 38.00 | 36.91 | 37.73 | 215,800 | +0.04(+0.11%) |
Apr 21, 2015 | 37.91 | 38.00 | 37.41 | 37.69 | 199,619 | -0.11(-0.29%) |
Apr 20, 2015 | 37.41 | 38.03 | 37.41 | 37.80 | 269,042 | +0.63(+1.69%) |
Apr 17, 2015 | 37.21 | 37.52 | 36.86 | 37.17 | 259,108 | -0.04(-0.11%) |
Apr 16, 2015 | 37.18 | 37.54 | 36.82 | 37.21 | 176,314 | -0.04(-0.11%) |
Apr 15, 2015 | 37.38 | 37.38 | 36.59 | 37.25 | 209,484 | +0.14(+0.38%) |
Apr 14, 2015 | 36.51 | 37.22 | 36.46 | 37.11 | 173,197 | +0.63(+1.72%) |
Apr 13, 2015 | 36.80 | 36.87 | 36.28 | 36.48 | 103,498 | -0.36(-0.97%) |
Apr 10, 2015 | 36.67 | 37.39 | 36.48 | 36.84 | 141,091 | +0.12(+0.33%) |
Apr 09, 2015 | 36.66 | 37.00 | 36.49 | 36.72 | 101,161 | +0.14(+0.38%) |
Apr 08, 2015 | 36.63 | 37.13 | 36.17 | 36.58 | 274,525 | +0.05(+0.14%) |
Apr 07, 2015 | 36.95 | 37.43 | 36.35 | 36.53 | 261,534 | -0.29(-0.79%) |
Apr 06, 2015 | 36.83 | 37.07 | 36.73 | 36.82 | 201,140 | -0.09(-0.24%) |
Apr 02, 2015 | 38.35 | 36.91 | 36.91 | 36.91 | 237,095 | -1.51(-3.92%) |
Apr 01, 2015 | 38.93 | 39.32 | 37.92 | 38.42 | 257,061 | -0.76(-1.93%) |
Mar 31, 2015 | 38.42 | 39.21 | 38.12 | 39.17 | 165,049 | +0.52(+1.34%) |
Mar 30, 2015 | 38.52 | 38.90 | 38.52 | 38.66 | 149,602 | +0.24(+0.62%) |
Mar 27, 2015 | 38.74 | 38.96 | 38.40 | 38.42 | 241,689 | -0.42(-1.08%) |
Mar 26, 2015 | 38.90 | 38.98 | 38.50 | 38.84 | 145,382 | -0.28(-0.71%) |
Mar 25, 2015 | 40.26 | 40.52 | 39.08 | 39.11 | 177,051 | -1.08(-2.68%) |
Mar 24, 2015 | 40.48 | 40.48 | 40.04 | 40.19 | 228,252 | -0.36(-0.89%) |
Mar 23, 2015 | 41.22 | 41.22 | 40.53 | 40.55 | 174,549 | -0.65(-1.57%) |
Mar 20, 2015 | 39.92 | 41.34 | 39.74 | 41.20 | 622,025 | +1.58(+3.98%) |
Mar 19, 2015 | 39.64 | 39.94 | 39.50 | 39.62 | 108,081 | -0.15(-0.38%) |
Mar 18, 2015 | 39.56 | 39.94 | 39.35 | 39.77 | 228,245 | -0.03(-0.08%) |
Mar 17, 2015 | 39.83 | 40.25 | 39.63 | 39.80 | 213,809 | -0.22(-0.55%) |
Mar 16, 2015 | 40.15 | 40.43 | 39.82 | 40.02 | 322,663 | +0.17(+0.43%) |
Mar 13, 2015 | 40.41 | 40.41 | 39.49 | 39.85 | 248,564 | -0.66(-1.62%) |
Mar 12, 2015 | 40.36 | 40.57 | 39.95 | 40.51 | 159,894 | +0.42(+1.04%) |
Mar 11, 2015 | 39.39 | 40.17 | 39.39 | 40.09 | 202,190 | +0.78(+1.98%) |
Mar 10, 2015 | 39.56 | 39.91 | 39.27 | 39.31 | 243,957 | -0.59(-1.47%) |
Mar 09, 2015 | 39.87 | 40.00 | 39.39 | 39.90 | 259,948 | +0.23(+0.58%) |
Mar 06, 2015 | 39.16 | 39.73 | 39.14 | 39.67 | 287,405 | +0.24(+0.61%) |
Mar 05, 2015 | 39.51 | 39.74 | 39.23 | 39.43 | 252,217 | -0.10(-0.25%) |
Mar 04, 2015 | 39.58 | 39.79 | 39.14 | 39.53 | 202,466 | -0.26(-0.65%) |
Mar 03, 2015 | 40.05 | 40.05 | 39.32 | 39.79 | 237,063 | -0.24(-0.60%) |