Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.28 | 40.47 | 39.50 | 39.70 | 356,916 | -0.71(-1.75%) |
May 28, 2015 | 40.72 | 40.83 | 40.00 | 40.41 | 417,934 | -0.32(-0.79%) |
May 27, 2015 | 40.34 | 40.83 | 40.10 | 40.74 | 317,220 | +0.54(+1.34%) |
May 26, 2015 | 40.47 | 40.53 | 39.59 | 40.20 | 504,385 | -0.45(-1.10%) |
May 22, 2015 | 40.98 | 40.65 | 40.65 | 40.65 | 232,381 | -0.35(-0.85%) |
May 21, 2015 | 41.01 | 41.49 | 40.92 | 41.00 | 249,409 | -0.21(-0.50%) |
May 20, 2015 | 41.06 | 41.27 | 40.70 | 41.20 | 188,722 | +0.14(+0.35%) |
May 19, 2015 | 41.56 | 41.65 | 40.98 | 41.06 | 418,610 | -0.46(-1.10%) |
May 18, 2015 | 41.09 | 41.60 | 40.73 | 41.52 | 464,201 | +0.45(+1.09%) |
May 15, 2015 | 41.96 | 42.00 | 41.05 | 41.07 | 252,741 | -0.77(-1.84%) |
May 14, 2015 | 41.87 | 42.04 | 41.53 | 41.84 | 339,855 | +0.21(+0.49%) |
May 13, 2015 | 41.61 | 41.99 | 41.44 | 41.63 | 401,722 | +0.04(+0.11%) |
May 12, 2015 | 41.32 | 41.72 | 40.87 | 41.59 | 431,836 | +0.09(+0.22%) |
May 11, 2015 | 41.40 | 41.82 | 41.07 | 41.50 | 262,018 | -0.09(-0.21%) |
May 08, 2015 | 41.49 | 41.73 | 41.18 | 41.59 | 398,022 | +0.40(+0.98%) |
May 07, 2015 | 41.37 | 41.43 | 39.41 | 41.18 | 1,007,306 | -0.23(-0.56%) |
May 06, 2015 | 41.01 | 41.46 | 40.65 | 41.42 | 702,058 | +0.44(+1.07%) |
May 05, 2015 | 41.32 | 41.71 | 40.76 | 40.98 | 433,775 | -0.58(-1.40%) |
May 04, 2015 | 41.60 | 41.78 | 41.38 | 41.56 | 277,189 | -0.02(-0.04%) |
May 01, 2015 | 41.59 | 41.94 | 40.98 | 41.58 | 351,675 | +0.23(+0.56%) |
Apr 30, 2015 | 42.12 | 42.74 | 41.18 | 41.35 | 635,575 | -1.18(-2.78%) |
Apr 29, 2015 | 42.38 | 42.84 | 42.31 | 42.53 | 342,362 | +0.04(+0.08%) |
Apr 28, 2015 | 41.81 | 42.62 | 41.38 | 42.49 | 398,483 | +0.72(+1.71%) |
Apr 27, 2015 | 42.62 | 42.94 | 41.62 | 41.77 | 316,584 | -0.87(-2.03%) |
Apr 24, 2015 | 42.64 | 42.78 | 42.27 | 42.64 | 488,266 | -0.10(-0.23%) |
Apr 23, 2015 | 42.63 | 42.92 | 42.38 | 42.74 | 509,703 | -0.09(-0.21%) |
Apr 22, 2015 | 43.21 | 43.38 | 42.63 | 42.83 | 327,357 | -0.60(-1.38%) |
Apr 21, 2015 | 43.61 | 43.77 | 43.16 | 43.43 | 392,156 | -0.10(-0.23%) |
Apr 20, 2015 | 43.10 | 43.89 | 42.96 | 43.53 | 320,236 | +0.68(+1.59%) |
Apr 17, 2015 | 43.19 | 43.47 | 42.38 | 42.85 | 447,195 | -0.70(-1.60%) |
Apr 16, 2015 | 44.73 | 44.77 | 43.23 | 43.55 | 584,462 | -1.17(-2.62%) |
Apr 15, 2015 | 43.88 | 44.88 | 43.37 | 44.72 | 1,331,460 | +1.07(+2.46%) |
Apr 14, 2015 | 42.83 | 44.98 | 42.33 | 43.64 | 1,605,055 | +0.82(+1.92%) |
Apr 13, 2015 | 43.06 | 43.66 | 42.58 | 42.82 | 1,103,909 | -0.34(-0.79%) |
Apr 10, 2015 | 45.02 | 45.03 | 42.05 | 43.16 | 1,581,385 | -1.75(-3.90%) |
Apr 09, 2015 | 45.06 | 45.52 | 44.86 | 44.91 | 900,050 | -0.03(-0.06%) |
Apr 08, 2015 | 44.41 | 45.08 | 44.41 | 44.94 | 708,011 | +0.53(+1.19%) |
Apr 07, 2015 | 44.72 | 44.98 | 44.37 | 44.41 | 450,913 | -0.30(-0.68%) |
Apr 06, 2015 | 44.75 | 44.99 | 44.37 | 44.72 | 475,014 | -0.38(-0.85%) |
Apr 02, 2015 | 45.40 | 45.10 | 45.10 | 45.10 | 446,825 | -0.30(-0.65%) |
Apr 01, 2015 | 45.31 | 45.58 | 45.16 | 45.40 | 288,584 | -0.13(-0.29%) |
Mar 31, 2015 | 45.45 | 45.63 | 45.10 | 45.53 | 304,160 | -0.22(-0.49%) |
Mar 30, 2015 | 45.42 | 46.11 | 45.33 | 45.76 | 292,270 | +0.62(+1.37%) |
Mar 27, 2015 | 45.64 | 45.83 | 45.09 | 45.14 | 249,892 | -0.48(-1.06%) |
Mar 26, 2015 | 45.38 | 46.11 | 45.22 | 45.62 | 254,629 | +0.13(+0.28%) |
Mar 25, 2015 | 46.10 | 46.35 | 45.44 | 45.50 | 260,017 | -0.51(-1.11%) |
Mar 24, 2015 | 46.15 | 46.53 | 45.95 | 46.01 | 221,621 | -0.25(-0.54%) |
Mar 23, 2015 | 45.75 | 46.66 | 45.75 | 46.26 | 259,272 | +0.51(+1.11%) |
Mar 20, 2015 | 44.75 | 45.89 | 44.59 | 45.75 | 811,794 | +1.22(+2.73%) |
Mar 19, 2015 | 45.61 | 45.78 | 44.52 | 44.53 | 544,225 | -1.08(-2.37%) |
Mar 18, 2015 | 45.90 | 46.21 | 45.40 | 45.61 | 411,190 | -0.47(-1.03%) |
Mar 17, 2015 | 45.89 | 46.21 | 45.43 | 46.09 | 455,758 | -0.10(-0.21%) |
Mar 16, 2015 | 45.89 | 46.31 | 45.81 | 46.18 | 356,163 | +0.53(+1.16%) |
Mar 13, 2015 | 46.50 | 46.69 | 45.62 | 45.66 | 441,809 | -0.84(-1.81%) |
Mar 12, 2015 | 46.01 | 46.57 | 45.95 | 46.50 | 371,494 | +0.72(+1.56%) |
Mar 11, 2015 | 45.48 | 45.96 | 45.48 | 45.78 | 380,597 | +0.36(+0.79%) |
Mar 10, 2015 | 45.70 | 45.82 | 45.26 | 45.42 | 217,647 | -0.85(-1.84%) |
Mar 09, 2015 | 46.51 | 46.65 | 46.24 | 46.27 | 217,245 | -0.09(-0.19%) |
Mar 06, 2015 | 46.38 | 47.38 | 46.13 | 46.36 | 190,211 | -0.21(-0.46%) |
Mar 05, 2015 | 46.70 | 46.96 | 46.42 | 46.58 | 176,267 | -0.10(-0.21%) |
Mar 04, 2015 | 46.98 | 47.33 | 46.58 | 46.68 | 189,235 | -0.65(-1.38%) |
Mar 03, 2015 | 47.23 | 47.58 | 46.95 | 47.33 | 191,548 | -0.20(-0.41%) |