Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.25 | 46.25 | 46.25 | 46.25 | 252 | +0.23(+0.50%) |
May 28, 2015 | 46.02 | 46.02 | 46.02 | 46.02 | 407 | +1.90(+4.31%) |
May 26, 2015 | 44.12 | 44.12 | 44.12 | 138 | -0.57(-1.28%) | |
May 22, 2015 | 44.69 | 44.69 | 44.69 | 0 | -0.59(-1.30%) | |
May 21, 2015 | 45.28 | 45.28 | 45.28 | 45.28 | 786 | +0.28(+0.62%) |
May 20, 2015 | 44.79 | 45.00 | 44.70 | 45.00 | 738 | +0.49(+1.10%) |
May 18, 2015 | 44.51 | 44.51 | 44.51 | 130 | -0.44(-0.98%) | |
May 15, 2015 | 44.91 | 44.95 | 44.75 | 44.95 | 2,034 | -0.38(-0.84%) |
May 14, 2015 | 45.33 | 45.33 | 45.33 | 45.33 | 400 | -0.12(-0.25%) |
May 13, 2015 | 45.76 | 45.76 | 45.45 | 45.45 | 729 | +0.51(+1.12%) |
May 12, 2015 | 44.94 | 44.94 | 44.94 | 44.94 | 604 | -0.37(-0.82%) |
May 11, 2015 | 45.01 | 45.31 | 45.01 | 45.31 | 901 | +0.16(+0.35%) |
May 07, 2015 | 45.15 | 45.15 | 45.15 | 143 | -0.75(-1.63%) | |
May 06, 2015 | 46.11 | 46.11 | 45.90 | 45.90 | 687 | -1.01(-2.15%) |
May 04, 2015 | 46.91 | 46.91 | 46.91 | 301 | +0.52(+1.12%) | |
May 01, 2015 | 46.24 | 46.46 | 46.24 | 46.39 | 810 | +0.85(+1.87%) |
Apr 30, 2015 | 45.72 | 45.90 | 45.39 | 45.54 | 4,301 | +2.65(+6.18%) |
Apr 29, 2015 | 42.89 | 42.89 | 42.89 | 42.89 | 369 | +3.16(+7.95%) |
Apr 27, 2015 | 39.73 | 39.73 | 39.73 | 200 | +0.37(+0.94%) | |
Apr 24, 2015 | 39.31 | 39.36 | 39.31 | 39.36 | 898 | -0.16(-0.42%) |
Apr 22, 2015 | 39.52 | 39.52 | 39.52 | 176 | +0.43(+1.11%) | |
Apr 21, 2015 | 39.33 | 39.33 | 39.05 | 39.09 | 4,471 | +0.47(+1.22%) |
Apr 20, 2015 | 38.61 | 38.62 | 38.61 | 38.62 | 513 | -0.04(-0.10%) |
Apr 17, 2015 | 38.67 | 38.67 | 38.54 | 38.66 | 100,776 | +0.28(+0.73%) |
Apr 16, 2015 | 38.42 | 38.44 | 38.38 | 38.38 | 4,893 | -0.49(-1.26%) |
Apr 15, 2015 | 38.77 | 38.87 | 38.61 | 38.87 | 84,704 | +0.04(+0.10%) |
Apr 14, 2015 | 38.90 | 38.90 | 38.72 | 38.83 | 27,610 | +1.28(+3.41%) |
Apr 13, 2015 | 37.50 | 37.55 | 37.50 | 37.55 | 426 | -0.05(-0.13%) |
Apr 10, 2015 | 37.44 | 37.61 | 37.28 | 37.60 | 2,755 | +0.60(+1.62%) |
Apr 09, 2015 | 36.84 | 37.00 | 36.84 | 37.00 | 569 | -0.53(-1.41%) |
Apr 08, 2015 | 37.60 | 37.60 | 37.53 | 37.53 | 715 | +0.23(+0.62%) |
Apr 07, 2015 | 37.25 | 37.30 | 37.21 | 37.30 | 946 | -0.05(-0.15%) |
Apr 06, 2015 | 37.10 | 37.45 | 37.10 | 37.35 | 2,182 | +1.24(+3.45%) |
Apr 02, 2015 | 36.11 | 36.11 | 36.11 | 0 | +0.58(+1.63%) | |
Apr 01, 2015 | 35.53 | 35.53 | 35.44 | 35.53 | 560 | -0.72(-1.99%) |
Mar 31, 2015 | 36.27 | 36.30 | 36.25 | 36.25 | 1,933 | -0.33(-0.90%) |
Mar 30, 2015 | 36.55 | 36.60 | 36.55 | 36.58 | 645 | +0.55(+1.51%) |
Mar 27, 2015 | 35.93 | 36.15 | 35.91 | 36.03 | 1,275 | -0.09(-0.24%) |
Mar 26, 2015 | 34.94 | 36.19 | 34.94 | 36.12 | 17,176 | -0.55(-1.50%) |
Mar 25, 2015 | 36.87 | 36.90 | 36.67 | 36.67 | 3,433 | -0.38(-1.03%) |
Mar 24, 2015 | 37.15 | 37.15 | 37.05 | 37.05 | 1,904 | -0.65(-1.72%) |
Mar 23, 2015 | 37.71 | 37.73 | 37.70 | 37.70 | 2,831 | +0.53(+1.43%) |
Mar 20, 2015 | 37.27 | 37.37 | 37.17 | 37.17 | 1,361 | +0.29(+0.79%) |
Mar 19, 2015 | 36.84 | 36.88 | 36.83 | 36.88 | 960 | -0.10(-0.27%) |
Mar 18, 2015 | 36.74 | 37.02 | 36.74 | 36.98 | 1,201 | +0.52(+1.43%) |
Mar 17, 2015 | 36.22 | 36.46 | 36.20 | 36.46 | 2,307 | -0.60(-1.62%) |
Mar 16, 2015 | 37.00 | 37.16 | 37.00 | 37.06 | 3,696 | +1.16(+3.23%) |
Mar 13, 2015 | 35.90 | 35.90 | 35.90 | 35.90 | 1,131 | -0.15(-0.42%) |
Mar 12, 2015 | 36.06 | 36.11 | 35.91 | 36.05 | 2,433 | +0.66(+1.86%) |
Mar 11, 2015 | 35.10 | 35.39 | 35.10 | 35.39 | 3,335 | -0.06(-0.17%) |
Mar 10, 2015 | 35.30 | 35.53 | 35.30 | 35.45 | 1,985 | +0.35(+1.00%) |
Mar 09, 2015 | 35.05 | 35.10 | 34.92 | 35.10 | 11,522 | -0.55(-1.54%) |
Mar 06, 2015 | 35.55 | 35.67 | 35.51 | 35.65 | 3,599 | -0.28(-0.78%) |
Mar 05, 2015 | 35.96 | 36.00 | 35.91 | 35.93 | 1,834 | +0.77(+2.19%) |
Mar 04, 2015 | 36.85 | 35.16 | 35.16 | 2,846 | -1.69(-4.59%) | |
Mar 03, 2015 | 36.84 | 36.84 | 36.83 | 36.85 | 3,257 | -0.11(-0.30%) |