Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.77 | 43.03 | 41.46 | 42.30 | 615,780 | +0.46(+1.09%) |
May 28, 2015 | 38.59 | 42.14 | 38.29 | 41.85 | 941,671 | +2.94(+7.55%) |
May 27, 2015 | 38.11 | 38.98 | 37.51 | 38.91 | 411,854 | +0.58(+1.50%) |
May 26, 2015 | 39.02 | 39.36 | 38.11 | 38.34 | 305,143 | -1.02(-2.60%) |
May 22, 2015 | 39.92 | 39.36 | 39.36 | 39.36 | 254,372 | -1.05(-2.60%) |
May 21, 2015 | 39.78 | 40.93 | 39.38 | 40.41 | 475,194 | +1.07(+2.72%) |
May 20, 2015 | 39.60 | 40.12 | 38.13 | 39.34 | 376,824 | +0.10(+0.25%) |
May 19, 2015 | 41.27 | 41.84 | 38.32 | 39.24 | 1,022,191 | -2.62(-6.26%) |
May 18, 2015 | 43.13 | 43.30 | 41.37 | 41.86 | 945,507 | -1.54(-3.54%) |
May 15, 2015 | 43.26 | 44.43 | 42.38 | 43.39 | 765,377 | -0.23(-0.52%) |
May 14, 2015 | 43.52 | 44.14 | 41.42 | 43.62 | 1,005,363 | +0.32(+0.73%) |
May 13, 2015 | 43.70 | 43.99 | 42.14 | 43.30 | 1,042,445 | +0.12(+0.28%) |
May 12, 2015 | 43.06 | 43.23 | 41.24 | 43.19 | 550,341 | +0.45(+1.04%) |
May 11, 2015 | 43.25 | 43.81 | 41.50 | 42.74 | 557,330 | -0.67(-1.55%) |
May 08, 2015 | 43.15 | 43.61 | 41.16 | 43.41 | 468,794 | +0.75(+1.77%) |
May 07, 2015 | 43.53 | 44.03 | 40.49 | 42.66 | 546,975 | -1.37(-3.11%) |
May 06, 2015 | 43.47 | 44.24 | 42.65 | 44.03 | 916,271 | +1.04(+2.42%) |
May 05, 2015 | 41.71 | 44.01 | 41.71 | 42.99 | 1,003,026 | +1.82(+4.41%) |
May 04, 2015 | 43.53 | 43.84 | 40.64 | 41.17 | 600,671 | -2.46(-5.64%) |
May 01, 2015 | 43.64 | 44.48 | 39.62 | 43.63 | 1,410,488 | -0.24(-0.54%) |
Apr 30, 2015 | 34.40 | 44.48 | 34.40 | 43.87 | 2,404,176 | +6.65(+17.85%) |
Apr 29, 2015 | 33.52 | 37.82 | 33.31 | 37.22 | 1,104,903 | +3.26(+9.61%) |
Apr 28, 2015 | 33.39 | 34.05 | 32.79 | 33.96 | 359,188 | +0.37(+1.09%) |
Apr 27, 2015 | 31.34 | 35.11 | 30.91 | 33.60 | 1,123,903 | +2.34(+7.50%) |
Apr 24, 2015 | 32.19 | 32.82 | 30.56 | 31.25 | 608,484 | -1.25(-3.83%) |
Apr 23, 2015 | 33.44 | 33.68 | 32.39 | 32.50 | 483,869 | -0.81(-2.43%) |
Apr 22, 2015 | 33.32 | 34.02 | 32.55 | 33.31 | 553,503 | -0.12(-0.36%) |
Apr 21, 2015 | 36.18 | 36.43 | 32.65 | 33.43 | 865,824 | -2.73(-7.55%) |
Apr 20, 2015 | 38.78 | 38.78 | 35.95 | 36.16 | 789,386 | -2.39(-6.21%) |
Apr 17, 2015 | 39.56 | 39.62 | 37.49 | 38.55 | 876,464 | -1.32(-3.30%) |
Apr 16, 2015 | 38.77 | 40.94 | 37.79 | 39.87 | 1,082,403 | +0.84(+2.15%) |
Apr 15, 2015 | 34.45 | 39.98 | 34.11 | 39.02 | 1,661,432 | +4.78(+13.95%) |
Apr 14, 2015 | 32.09 | 34.35 | 31.99 | 34.25 | 728,528 | +2.32(+7.28%) |
Apr 13, 2015 | 31.68 | 32.36 | 31.16 | 31.92 | 405,462 | +0.34(+1.06%) |
Apr 10, 2015 | 30.85 | 31.75 | 30.55 | 31.59 | 523,161 | +0.74(+2.40%) |
Apr 09, 2015 | 29.91 | 31.09 | 29.91 | 30.85 | 436,539 | +1.14(+3.83%) |
Apr 08, 2015 | 30.36 | 30.71 | 29.17 | 29.71 | 1,168,067 | -0.41(-1.35%) |
Apr 07, 2015 | 30.87 | 31.39 | 29.95 | 30.11 | 766,687 | -1.16(-3.70%) |
Apr 06, 2015 | 30.08 | 31.99 | 29.76 | 31.27 | 712,470 | +1.48(+4.98%) |
Apr 02, 2015 | 30.07 | 29.79 | 29.79 | 29.79 | 739,461 | -0.59(-1.95%) |
Apr 01, 2015 | 30.28 | 30.88 | 29.83 | 30.38 | 713,433 | +0.21(+0.69%) |
Mar 31, 2015 | 29.41 | 31.05 | 29.30 | 30.17 | 866,481 | +0.26(+0.86%) |
Mar 30, 2015 | 29.75 | 30.48 | 29.03 | 29.92 | 686,524 | +0.25(+0.83%) |
Mar 27, 2015 | 29.98 | 30.21 | 29.08 | 29.67 | 662,051 | -0.58(-1.93%) |
Mar 26, 2015 | 30.47 | 32.24 | 29.97 | 30.25 | 1,097,444 | -0.01(-0.03%) |
Mar 25, 2015 | 31.10 | 31.24 | 30.16 | 30.26 | 650,225 | -0.50(-1.64%) |
Mar 24, 2015 | 31.91 | 32.16 | 30.21 | 30.77 | 690,809 | -1.09(-3.42%) |
Mar 23, 2015 | 31.57 | 32.86 | 31.55 | 31.85 | 745,204 | +0.16(+0.50%) |
Mar 20, 2015 | 31.76 | 32.15 | 31.17 | 31.70 | 685,819 | +0.51(+1.65%) |
Mar 19, 2015 | 31.53 | 31.76 | 30.86 | 31.18 | 624,027 | -1.01(-3.13%) |
Mar 18, 2015 | 30.65 | 32.54 | 29.83 | 32.19 | 1,570,432 | +0.54(+1.72%) |
Mar 17, 2015 | 31.93 | 32.72 | 31.51 | 31.65 | 871,387 | -0.60(-1.87%) |
Mar 16, 2015 | 33.88 | 33.88 | 31.92 | 32.25 | 1,300,106 | -2.10(-6.10%) |
Mar 13, 2015 | 33.98 | 34.81 | 33.40 | 34.35 | 877,819 | -0.04(-0.11%) |
Mar 12, 2015 | 34.66 | 34.84 | 33.80 | 34.39 | 798,541 | -0.06(-0.17%) |
Mar 11, 2015 | 34.47 | 35.10 | 32.92 | 34.45 | 566,338 | +0.45(+1.34%) |
Mar 10, 2015 | 35.15 | 35.83 | 33.94 | 33.99 | 836,397 | -2.06(-5.71%) |
Mar 09, 2015 | 35.62 | 36.73 | 34.84 | 36.05 | 619,640 | +0.64(+1.82%) |
Mar 06, 2015 | 36.71 | 37.09 | 35.39 | 35.40 | 523,982 | -1.69(-4.56%) |
Mar 05, 2015 | 36.39 | 37.17 | 35.60 | 37.10 | 489,758 | +0.59(+1.63%) |
Mar 04, 2015 | 36.48 | 36.71 | 34.91 | 36.50 | 414,594 | +0.51(+1.43%) |
Mar 03, 2015 | 35.74 | 36.76 | 35.44 | 35.99 | 393,402 | +0.20(+0.55%) |