Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.08 | 41.08 | 41.03 | 41.03 | 675 | +0.13(+0.33%) |
May 28, 2015 | 40.93 | 41.01 | 40.89 | 40.89 | 4,616 | -0.13(-0.31%) |
May 27, 2015 | 41.00 | 41.02 | 40.99 | 41.02 | 2,239 | -0.01(-0.02%) |
May 26, 2015 | 40.99 | 41.03 | 40.99 | 41.03 | 311 | +0.04(+0.09%) |
May 21, 2015 | 40.81 | 40.99 | 40.99 | 40.99 | 2,138 | -0.11(-0.27%) |
May 20, 2015 | 40.90 | 41.13 | 40.90 | 41.10 | 3,749 | +0.10(+0.24%) |
May 19, 2015 | 40.95 | 41.06 | 40.95 | 41.01 | 935 | -0.09(-0.23%) |
May 18, 2015 | 41.10 | 41.10 | 41.10 | 41.10 | 251 | -0.05(-0.12%) |
May 15, 2015 | 41.01 | 41.15 | 41.01 | 41.15 | 753 | +0.25(+0.60%) |
May 13, 2015 | 41.05 | 40.90 | 40.90 | 40.90 | 1,635 | -0.17(-0.41%) |
May 12, 2015 | 41.07 | 41.07 | 41.07 | 41.07 | 389 | +0.17(+0.41%) |
May 11, 2015 | 41.08 | 41.08 | 40.90 | 40.90 | 9,611 | -0.27(-0.66%) |
May 08, 2015 | 41.12 | 41.19 | 41.12 | 41.18 | 5,201 | +0.06(+0.15%) |
May 07, 2015 | 41.11 | 41.14 | 41.08 | 41.11 | 2,602 | +0.15(+0.36%) |
May 06, 2015 | 41.15 | 41.15 | 40.97 | 40.97 | 4,342 | -0.12(-0.28%) |
May 05, 2015 | 41.13 | 41.13 | 41.02 | 41.08 | 1,519 | -0.02(-0.04%) |
May 04, 2015 | 41.04 | 41.10 | 41.04 | 41.10 | 17,327 | +0.02(+0.05%) |
May 01, 2015 | 41.20 | 41.20 | 41.02 | 41.08 | 1,747 | -0.13(-0.32%) |
Apr 30, 2015 | 41.24 | 41.36 | 41.21 | 41.21 | 5,069 | -0.08(-0.19%) |
Apr 29, 2015 | 41.29 | 41.29 | 41.29 | 41.29 | 251 | -0.13(-0.31%) |
Apr 27, 2015 | 41.33 | 41.42 | 41.42 | 41.42 | 60 | +0.08(+0.18%) |
Apr 23, 2015 | 41.24 | 41.34 | 41.34 | 41.34 | 71 | -0.11(-0.26%) |
Apr 21, 2015 | 41.40 | 41.45 | 41.45 | 41.45 | 72 | -0.01(-0.03%) |
Apr 20, 2015 | 41.43 | 41.46 | 41.43 | 41.46 | 1,232 | -0.06(-0.14%) |
Apr 17, 2015 | 41.52 | 41.52 | 41.52 | 41.52 | 520 | -0.05(-0.11%) |
Apr 16, 2015 | 41.56 | 41.63 | 41.52 | 41.57 | 4,662 | +0.06(+0.15%) |
Apr 15, 2015 | 41.57 | 41.57 | 41.46 | 41.51 | 2,052 | -0.08(-0.19%) |
Apr 14, 2015 | 41.43 | 41.59 | 41.21 | 41.59 | 8,012 | +0.25(+0.62%) |
Apr 10, 2015 | 41.36 | 41.33 | 41.33 | 41.33 | 1 | -0.13(-0.31%) |
Apr 09, 2015 | 41.36 | 41.51 | 41.36 | 41.46 | 2,584 | +0.10(+0.23%) |
Apr 08, 2015 | 41.47 | 41.50 | 41.36 | 41.36 | 1,642 | -0.02(-0.04%) |
Apr 07, 2015 | 41.41 | 41.52 | 41.38 | 41.38 | 1,786 | -0.11(-0.27%) |
Apr 06, 2015 | 41.49 | 41.61 | 41.30 | 41.49 | 6,115 | +0.06(+0.15%) |
Apr 02, 2015 | 41.43 | 41.43 | 41.43 | 41.43 | 503 | -0.07(-0.18%) |
Apr 01, 2015 | 41.36 | 41.51 | 41.35 | 41.50 | 3,374 | -0.02(-0.05%) |
Mar 31, 2015 | 41.47 | 41.52 | 41.47 | 41.52 | 2,149 | +0.23(+0.56%) |
Mar 30, 2015 | 41.29 | 41.29 | 41.29 | 41.29 | 378 | -0.02(-0.04%) |
Mar 27, 2015 | 41.31 | 41.31 | 41.31 | 41.31 | 246 | -0.07(-0.16%) |
Mar 26, 2015 | 41.45 | 41.45 | 41.22 | 41.37 | 1,354 | -0.08(-0.20%) |
Mar 25, 2015 | 41.45 | 41.47 | 41.45 | 41.45 | 552 | -0.11(-0.26%) |
Mar 24, 2015 | 41.55 | 41.60 | 41.48 | 41.56 | 1,690 | -0.04(-0.11%) |
Mar 20, 2015 | 41.61 | 41.61 | 41.61 | 41.61 | 12,201 | -0.03(-0.07%) |
Mar 19, 2015 | 41.42 | 41.63 | 41.42 | 41.63 | 9,426 | +0.32(+0.77%) |
Mar 18, 2015 | 41.32 | 41.32 | 41.32 | 41.32 | 525 | +0.01(+0.02%) |
Mar 17, 2015 | 41.32 | 41.32 | 41.30 | 41.31 | 2,813 | +0.14(+0.35%) |
Mar 16, 2015 | 41.26 | 41.26 | 41.16 | 41.16 | 1,465 | -0.06(-0.13%) |
Mar 13, 2015 | 41.20 | 41.22 | 41.20 | 41.22 | 998 | +0.02(+0.04%) |
Mar 12, 2015 | 41.25 | 41.25 | 41.20 | 41.20 | 817 | +0.02(+0.06%) |
Mar 11, 2015 | 41.16 | 41.20 | 41.16 | 41.18 | 2,118 | +0.05(+0.11%) |
Mar 10, 2015 | 41.21 | 41.21 | 41.10 | 41.13 | 10,253 | +0.11(+0.26%) |
Mar 09, 2015 | 41.03 | 41.03 | 41.03 | 41.03 | 713 | +0.07(+0.17%) |
Mar 06, 2015 | 41.12 | 41.20 | 40.94 | 40.96 | 5,197 | -0.26(-0.63%) |
Mar 05, 2015 | 41.29 | 41.29 | 41.22 | 41.22 | 12,425 | +0.03(+0.07%) |
Mar 04, 2015 | 41.32 | 42.03 | 41.19 | 41.19 | 9,897 | +0.01(+0.02%) |
Mar 03, 2015 | 41.19 | 41.28 | 41.18 | 41.18 | 38,142 | +0.08(+0.19%) |