Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.64 | 41.96 | 40.64 | 41.75 | 7,595 | +0.00(+0.00%) |
May 28, 2015 | 42.51 | 42.51 | 40.46 | 41.75 | 15,105 | -0.99(-2.32%) |
May 27, 2015 | 41.78 | 43.14 | 41.10 | 42.74 | 14,521 | +0.96(+2.30%) |
May 26, 2015 | 40.94 | 41.78 | 40.94 | 41.78 | 31,359 | +0.44(+1.06%) |
May 25, 2015 | 41.16 | 41.34 | 40.66 | 41.34 | 2,640 | +0.28(+0.68%) |
May 22, 2015 | 41.05 | 41.54 | 40.81 | 41.06 | 61,717 | -0.14(-0.34%) |
May 21, 2015 | 40.98 | 42.00 | 40.91 | 41.20 | 29,546 | +0.24(+0.59%) |
May 20, 2015 | 40.29 | 41.17 | 40.29 | 40.96 | 9,854 | +0.05(+0.12%) |
May 19, 2015 | 39.86 | 41.00 | 39.86 | 40.91 | 17,946 | +0.21(+0.52%) |
May 15, 2015 | 40.70 | 40.70 | 40.70 | 0 | -0.34(-0.83%) | |
May 14, 2015 | 41.26 | 41.41 | 40.97 | 41.04 | 7,463 | -0.60(-1.44%) |
May 13, 2015 | 42.70 | 42.70 | 41.16 | 41.64 | 24,432 | -1.27(-2.96%) |
May 12, 2015 | 43.00 | 43.01 | 42.66 | 42.91 | 6,423 | -0.09(-0.21%) |
May 11, 2015 | 43.00 | 43.05 | 42.89 | 43.00 | 5,042 | +0.15(+0.35%) |
May 08, 2015 | 42.73 | 43.03 | 42.60 | 42.85 | 2,883 | +0.30(+0.71%) |
May 07, 2015 | 42.57 | 43.52 | 42.51 | 42.55 | 6,230 | -0.20(-0.47%) |
May 06, 2015 | 43.02 | 43.05 | 42.06 | 42.75 | 16,337 | -0.25(-0.58%) |
May 05, 2015 | 43.53 | 43.53 | 42.60 | 43.00 | 16,757 | -0.64(-1.47%) |
May 04, 2015 | 43.25 | 44.38 | 43.15 | 43.64 | 15,940 | +0.39(+0.90%) |
May 01, 2015 | 41.95 | 43.25 | 41.95 | 43.25 | 22,488 | +1.25(+2.98%) |
Apr 30, 2015 | 41.95 | 42.17 | 39.29 | 42.00 | 33,868 | -0.12(-0.28%) |
Apr 29, 2015 | 43.34 | 43.34 | 41.48 | 42.12 | 37,587 | -1.78(-4.05%) |
Apr 28, 2015 | 43.86 | 44.00 | 42.89 | 43.90 | 11,923 | -0.30(-0.68%) |
Apr 27, 2015 | 44.27 | 44.40 | 43.84 | 44.20 | 6,533 | +0.07(+0.16%) |
Apr 24, 2015 | 44.01 | 44.15 | 43.97 | 44.13 | 8,962 | -0.12(-0.27%) |
Apr 23, 2015 | 44.23 | 44.45 | 43.81 | 44.25 | 10,638 | -0.14(-0.32%) |
Apr 22, 2015 | 44.41 | 44.65 | 44.00 | 44.39 | 17,712 | -0.21(-0.47%) |
Apr 21, 2015 | 44.47 | 44.98 | 44.41 | 44.60 | 13,256 | +0.04(+0.09%) |
Apr 20, 2015 | 44.08 | 44.99 | 44.08 | 44.56 | 11,574 | +0.06(+0.13%) |
Apr 17, 2015 | 44.24 | 44.80 | 44.01 | 44.50 | 17,164 | +0.35(+0.79%) |
Apr 16, 2015 | 44.50 | 44.61 | 44.15 | 44.15 | 9,326 | -0.35(-0.79%) |
Apr 15, 2015 | 44.88 | 45.10 | 44.38 | 44.50 | 10,703 | -0.20(-0.45%) |
Apr 14, 2015 | 45.04 | 45.04 | 44.37 | 44.70 | 4,217 | -0.34(-0.75%) |
Apr 13, 2015 | 45.66 | 45.66 | 44.78 | 45.04 | 19,507 | -0.26(-0.57%) |
Apr 10, 2015 | 45.19 | 45.48 | 45.00 | 45.30 | 6,069 | +0.13(+0.29%) |
Apr 09, 2015 | 45.49 | 45.53 | 44.71 | 45.17 | 41,786 | +0.02(+0.04%) |
Apr 08, 2015 | 45.07 | 45.45 | 44.98 | 45.15 | 46,444 | +0.07(+0.16%) |
Apr 07, 2015 | 44.85 | 45.08 | 44.57 | 45.08 | 15,956 | +0.30(+0.67%) |
Apr 06, 2015 | 44.63 | 45.06 | 44.63 | 44.78 | 10,388 | -0.26(-0.58%) |
Apr 02, 2015 | 45.04 | 45.04 | 45.04 | 0 | +0.46(+1.03%) | |
Apr 01, 2015 | 43.67 | 45.00 | 43.67 | 44.58 | 35,173 | +0.90(+2.06%) |
Mar 31, 2015 | 43.77 | 44.02 | 43.68 | 43.68 | 14,188 | -0.29(-0.66%) |
Mar 30, 2015 | 44.00 | 44.19 | 43.77 | 43.97 | 17,314 | -0.02(-0.05%) |
Mar 27, 2015 | 43.50 | 43.99 | 43.50 | 43.99 | 10,158 | +0.27(+0.62%) |
Mar 26, 2015 | 43.27 | 43.84 | 43.27 | 43.72 | 7,763 | +0.04(+0.09%) |
Mar 25, 2015 | 43.70 | 43.94 | 43.55 | 43.68 | 22,397 | -0.06(-0.14%) |
Mar 24, 2015 | 43.84 | 43.99 | 43.72 | 43.74 | 4,342 | -0.10(-0.23%) |
Mar 23, 2015 | 43.26 | 43.93 | 43.26 | 43.84 | 6,540 | +0.39(+0.90%) |
Mar 20, 2015 | 44.08 | 44.08 | 43.41 | 43.45 | 9,516 | -0.54(-1.23%) |
Mar 19, 2015 | 43.74 | 44.25 | 43.50 | 43.99 | 9,369 | +0.62(+1.43%) |
Mar 18, 2015 | 43.90 | 43.90 | 43.16 | 43.37 | 25,116 | -0.44(-1.00%) |
Mar 17, 2015 | 43.44 | 44.57 | 43.36 | 43.81 | 43,923 | +0.51(+1.18%) |
Mar 16, 2015 | 43.12 | 43.33 | 42.96 | 43.30 | 26,492 | +0.31(+0.72%) |
Mar 13, 2015 | 42.48 | 43.49 | 42.26 | 42.99 | 30,641 | +0.49(+1.15%) |
Mar 12, 2015 | 42.48 | 42.60 | 42.08 | 42.50 | 24,196 | +0.34(+0.81%) |
Mar 11, 2015 | 41.97 | 42.29 | 41.66 | 42.16 | 11,973 | -0.23(-0.54%) |
Mar 10, 2015 | 40.91 | 42.61 | 40.91 | 42.39 | 20,857 | +1.08(+2.61%) |
Mar 09, 2015 | 40.70 | 41.42 | 40.52 | 41.31 | 16,552 | +0.53(+1.30%) |
Mar 06, 2015 | 40.42 | 41.00 | 40.42 | 40.78 | 32,794 | +0.03(+0.07%) |
Mar 05, 2015 | 41.00 | 41.06 | 40.41 | 40.75 | 27,945 | -0.29(-0.71%) |
Mar 04, 2015 | 41.09 | 40.84 | 41.04 | 15,039 | -0.05(-0.12%) | |
Mar 03, 2015 | 40.95 | 41.12 | 40.95 | 41.09 | 28,608 | +0.09(+0.22%) |