Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.88 | 44.10 | 43.63 | 43.87 | 118,972 | +0.04(+0.10%) |
May 28, 2015 | 43.89 | 44.04 | 43.57 | 43.82 | 331,018 | -0.07(-0.15%) |
May 27, 2015 | 42.45 | 43.92 | 42.38 | 43.89 | 203,414 | +1.58(+3.74%) |
May 26, 2015 | 42.94 | 42.94 | 42.12 | 42.31 | 231,600 | -0.60(-1.40%) |
May 22, 2015 | 42.78 | 42.91 | 42.91 | 42.91 | 73,040 | +0.26(+0.61%) |
May 21, 2015 | 42.79 | 42.79 | 42.38 | 42.65 | 92,625 | +0.15(+0.36%) |
May 20, 2015 | 42.55 | 42.82 | 42.38 | 42.49 | 521,374 | +0.01(+0.03%) |
May 19, 2015 | 42.87 | 42.97 | 42.37 | 42.48 | 66,903 | -0.32(-0.76%) |
May 18, 2015 | 42.17 | 42.81 | 42.09 | 42.80 | 58,879 | +0.75(+1.79%) |
May 15, 2015 | 42.08 | 42.11 | 41.83 | 42.05 | 119,904 | -0.00(-0.01%) |
May 14, 2015 | 41.71 | 42.17 | 41.69 | 42.06 | 221,438 | +0.60(+1.45%) |
May 13, 2015 | 41.50 | 41.85 | 41.39 | 41.46 | 27,419 | +0.10(+0.23%) |
May 12, 2015 | 41.22 | 41.47 | 40.98 | 41.36 | 29,153 | -0.15(-0.36%) |
May 11, 2015 | 41.40 | 41.69 | 41.30 | 41.51 | 45,912 | +0.09(+0.21%) |
May 08, 2015 | 41.36 | 41.61 | 41.32 | 41.42 | 251,095 | +0.32(+0.78%) |
May 07, 2015 | 40.78 | 41.16 | 40.71 | 41.10 | 38,741 | +0.55(+1.35%) |
May 06, 2015 | 40.56 | 40.75 | 40.19 | 40.55 | 66,540 | +0.09(+0.21%) |
May 05, 2015 | 41.19 | 41.19 | 40.38 | 40.47 | 86,650 | -0.83(-2.01%) |
May 04, 2015 | 41.38 | 41.48 | 41.14 | 41.30 | 86,314 | +0.04(+0.10%) |
May 01, 2015 | 40.55 | 41.26 | 40.55 | 41.26 | 167,364 | +0.91(+2.27%) |
Apr 30, 2015 | 40.71 | 40.85 | 40.17 | 40.34 | 231,359 | -0.42(-1.04%) |
Apr 29, 2015 | 40.71 | 40.97 | 40.41 | 40.76 | 125,443 | -0.05(-0.13%) |
Apr 28, 2015 | 40.60 | 40.82 | 40.07 | 40.82 | 103,483 | +0.19(+0.47%) |
Apr 27, 2015 | 40.60 | 41.25 | 40.53 | 40.63 | 145,532 | +0.06(+0.15%) |
Apr 24, 2015 | 41.55 | 41.89 | 40.44 | 40.56 | 314,418 | -1.39(-3.31%) |
Apr 23, 2015 | 42.10 | 42.10 | 41.63 | 41.95 | 83,405 | -0.50(-1.18%) |
Apr 22, 2015 | 42.55 | 42.55 | 42.00 | 42.45 | 42,325 | +0.06(+0.15%) |
Apr 21, 2015 | 42.44 | 42.47 | 42.25 | 42.39 | 56,938 | +0.20(+0.49%) |
Apr 20, 2015 | 42.03 | 42.29 | 41.95 | 42.18 | 113,305 | +0.35(+0.83%) |
Apr 17, 2015 | 42.24 | 42.28 | 41.57 | 41.84 | 61,793 | -0.82(-1.92%) |
Apr 16, 2015 | 42.28 | 42.69 | 42.28 | 42.66 | 81,405 | +0.18(+0.43%) |
Apr 15, 2015 | 41.85 | 42.52 | 41.85 | 42.48 | 77,389 | +0.86(+2.06%) |
Apr 14, 2015 | 42.17 | 42.17 | 41.48 | 41.62 | 126,459 | -0.57(-1.36%) |
Apr 13, 2015 | 42.25 | 42.46 | 42.15 | 42.19 | 49,842 | -0.08(-0.18%) |
Apr 10, 2015 | 42.19 | 42.27 | 42.05 | 42.27 | 158,805 | +0.18(+0.42%) |
Apr 09, 2015 | 41.47 | 42.11 | 41.46 | 42.09 | 33,506 | +0.43(+1.04%) |
Apr 08, 2015 | 41.32 | 41.73 | 41.32 | 41.66 | 115,593 | +0.30(+0.71%) |
Apr 07, 2015 | 41.46 | 41.78 | 41.36 | 41.36 | 87,815 | -0.05(-0.11%) |
Apr 06, 2015 | 40.97 | 41.50 | 40.75 | 41.41 | 99,306 | +0.08(+0.20%) |
Apr 02, 2015 | 41.43 | 41.33 | 41.33 | 41.33 | 264,878 | -0.08(-0.18%) |
Apr 01, 2015 | 41.64 | 41.64 | 40.98 | 41.40 | 452,339 | -0.37(-0.89%) |
Mar 31, 2015 | 42.08 | 42.08 | 41.04 | 41.77 | 180,514 | -0.50(-1.18%) |
Mar 30, 2015 | 42.11 | 42.30 | 41.80 | 42.27 | 237,408 | +0.39(+0.92%) |
Mar 27, 2015 | 40.65 | 41.93 | 40.47 | 41.89 | 116,769 | +1.29(+3.17%) |
Mar 26, 2015 | 40.39 | 40.86 | 39.86 | 40.60 | 210,192 | -0.30(-0.75%) |
Mar 25, 2015 | 42.91 | 42.91 | 40.87 | 40.91 | 150,510 | -1.98(-4.62%) |
Mar 24, 2015 | 43.43 | 43.43 | 42.87 | 42.89 | 117,589 | -0.32(-0.74%) |
Mar 23, 2015 | 43.43 | 43.43 | 43.21 | 43.21 | 178,452 | -0.20(-0.47%) |
Mar 20, 2015 | 43.46 | 43.49 | 42.98 | 43.41 | 308,151 | +0.53(+1.24%) |
Mar 19, 2015 | 42.47 | 42.96 | 42.47 | 42.88 | 311,732 | +0.33(+0.77%) |
Mar 18, 2015 | 42.28 | 42.78 | 41.80 | 42.55 | 2,432,874 | +0.21(+0.49%) |
Mar 17, 2015 | 42.40 | 42.53 | 42.02 | 42.34 | 82,490 | -0.20(-0.47%) |
Mar 16, 2015 | 42.24 | 42.56 | 42.24 | 42.54 | 228,279 | +0.59(+1.40%) |
Mar 13, 2015 | 41.99 | 42.10 | 41.54 | 41.96 | 91,186 | -0.04(-0.09%) |
Mar 12, 2015 | 41.55 | 42.02 | 41.48 | 42.00 | 115,059 | +0.21(+0.51%) |
Mar 11, 2015 | 41.86 | 42.15 | 41.67 | 41.78 | 187,960 | +0.07(+0.16%) |
Mar 10, 2015 | 42.02 | 42.13 | 41.72 | 41.72 | 94,575 | -0.62(-1.46%) |
Mar 09, 2015 | 42.36 | 42.40 | 42.07 | 42.34 | 80,246 | +0.18(+0.42%) |
Mar 06, 2015 | 42.32 | 42.46 | 41.98 | 42.16 | 147,957 | -0.26(-0.61%) |
Mar 05, 2015 | 42.53 | 42.59 | 42.17 | 42.42 | 206,430 | +0.02(+0.06%) |
Mar 04, 2015 | 42.24 | 42.45 | 41.89 | 42.39 | 355,117 | +0.09(+0.21%) |
Mar 03, 2015 | 42.85 | 42.85 | 42.31 | 42.30 | 288,145 | -0.64(-1.49%) |