Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.84 | 38.84 | 38.23 | 38.44 | 156,893 | +0.06(+0.15%) |
May 28, 2015 | 38.36 | 38.85 | 37.98 | 38.38 | 332,965 | -0.61(-1.57%) |
May 27, 2015 | 38.62 | 39.79 | 38.56 | 38.99 | 246,616 | +0.05(+0.12%) |
May 26, 2015 | 38.22 | 39.07 | 38.17 | 38.95 | 464,790 | +0.05(+0.12%) |
May 22, 2015 | 38.61 | 38.90 | 38.90 | 38.90 | 197,895 | +0.29(+0.75%) |
May 21, 2015 | 37.77 | 38.61 | 37.34 | 38.61 | 313,010 | +1.02(+2.71%) |
May 20, 2015 | 37.54 | 37.97 | 36.42 | 37.59 | 353,585 | +0.20(+0.55%) |
May 19, 2015 | 38.25 | 39.09 | 36.76 | 37.38 | 412,724 | -0.68(-1.79%) |
May 18, 2015 | 37.53 | 38.71 | 36.71 | 38.06 | 510,148 | +1.18(+3.21%) |
May 15, 2015 | 35.54 | 37.73 | 35.01 | 36.88 | 342,316 | +1.34(+3.77%) |
May 14, 2015 | 35.60 | 35.80 | 34.62 | 35.54 | 378,428 | +0.33(+0.94%) |
May 13, 2015 | 35.43 | 35.82 | 34.48 | 35.21 | 289,643 | +0.44(+1.26%) |
May 12, 2015 | 34.77 | 35.57 | 34.02 | 34.77 | 335,959 | +0.45(+1.30%) |
May 11, 2015 | 35.73 | 35.92 | 34.24 | 34.32 | 263,713 | -1.17(-3.28%) |
May 08, 2015 | 34.80 | 35.83 | 33.18 | 35.49 | 509,073 | +1.20(+3.51%) |
May 07, 2015 | 36.67 | 36.81 | 33.78 | 34.28 | 670,697 | -2.57(-6.98%) |
May 06, 2015 | 38.35 | 39.06 | 36.86 | 36.86 | 411,627 | -0.90(-2.39%) |
May 05, 2015 | 38.36 | 39.92 | 36.96 | 37.76 | 927,162 | +0.68(+1.83%) |
May 04, 2015 | 37.39 | 39.61 | 36.27 | 37.08 | 1,271,209 | -0.65(-1.72%) |
May 01, 2015 | 39.40 | 40.44 | 36.95 | 37.73 | 781,129 | -2.05(-5.14%) |
Apr 30, 2015 | 40.70 | 41.64 | 39.29 | 39.78 | 515,420 | -1.37(-3.34%) |
Apr 29, 2015 | 37.86 | 41.15 | 36.97 | 41.15 | 702,578 | +3.09(+8.11%) |
Apr 28, 2015 | 37.98 | 38.75 | 37.97 | 38.06 | 328,822 | -0.43(-1.11%) |
Apr 27, 2015 | 41.19 | 41.19 | 37.88 | 38.49 | 1,075,145 | -3.79(-8.96%) |
Apr 24, 2015 | 43.41 | 44.10 | 39.65 | 42.28 | 1,802,601 | -5.63(-11.76%) |
Apr 23, 2015 | 48.67 | 48.70 | 46.42 | 47.91 | 266,776 | -0.85(-1.75%) |
Apr 22, 2015 | 48.69 | 49.41 | 48.39 | 48.76 | 71,397 | +0.19(+0.39%) |
Apr 21, 2015 | 49.24 | 49.24 | 48.39 | 48.57 | 179,268 | -0.28(-0.58%) |
Apr 20, 2015 | 48.64 | 49.24 | 48.19 | 48.86 | 236,893 | +1.04(+2.18%) |
Apr 17, 2015 | 47.71 | 48.35 | 47.70 | 47.82 | 228,370 | +0.03(+0.06%) |
Apr 16, 2015 | 47.77 | 49.43 | 46.83 | 47.79 | 278,479 | -0.39(-0.81%) |
Apr 15, 2015 | 46.09 | 48.51 | 45.54 | 48.18 | 451,173 | +2.50(+5.47%) |
Apr 14, 2015 | 44.22 | 46.47 | 44.04 | 45.68 | 334,529 | +1.38(+3.12%) |
Apr 13, 2015 | 45.69 | 46.05 | 43.91 | 44.29 | 233,786 | -0.91(-2.01%) |
Apr 10, 2015 | 47.52 | 47.67 | 45.20 | 45.20 | 212,077 | -1.90(-4.04%) |
Apr 09, 2015 | 46.40 | 47.45 | 46.13 | 47.11 | 173,856 | -0.46(-0.98%) |
Apr 08, 2015 | 48.64 | 49.13 | 46.20 | 47.57 | 345,037 | -1.34(-2.75%) |
Apr 07, 2015 | 47.35 | 49.95 | 46.87 | 48.91 | 443,195 | +1.27(+2.66%) |
Apr 06, 2015 | 46.63 | 48.09 | 46.26 | 47.65 | 237,694 | +0.45(+0.94%) |
Apr 02, 2015 | 45.83 | 47.20 | 47.20 | 47.20 | 457,095 | +0.85(+1.84%) |
Apr 01, 2015 | 45.82 | 46.81 | 45.21 | 46.35 | 223,447 | +1.44(+3.20%) |
Mar 31, 2015 | 46.42 | 46.60 | 44.76 | 44.91 | 342,722 | -2.79(-5.86%) |
Mar 30, 2015 | 48.49 | 49.23 | 46.98 | 47.70 | 267,953 | -0.55(-1.14%) |
Mar 27, 2015 | 48.37 | 49.45 | 48.02 | 48.25 | 175,670 | -0.87(-1.77%) |
Mar 26, 2015 | 49.94 | 51.31 | 48.68 | 49.12 | 280,776 | +0.08(+0.15%) |
Mar 25, 2015 | 50.45 | 51.32 | 48.17 | 49.05 | 320,383 | -1.00(-2.01%) |
Mar 24, 2015 | 49.95 | 50.64 | 48.36 | 50.05 | 366,162 | +0.93(+1.89%) |
Mar 23, 2015 | 46.53 | 49.37 | 46.53 | 49.12 | 378,505 | +2.21(+4.70%) |
Mar 20, 2015 | 45.34 | 48.10 | 44.55 | 46.92 | 460,171 | +2.23(+4.98%) |
Mar 19, 2015 | 43.03 | 45.31 | 42.73 | 44.69 | 207,471 | +1.23(+2.83%) |
Mar 18, 2015 | 40.12 | 44.50 | 39.86 | 43.46 | 461,992 | +3.12(+7.72%) |
Mar 17, 2015 | 41.19 | 41.69 | 40.35 | 40.35 | 225,062 | -0.86(-2.09%) |
Mar 16, 2015 | 41.95 | 42.55 | 38.94 | 41.21 | 513,413 | -0.63(-1.52%) |
Mar 13, 2015 | 45.74 | 45.92 | 41.66 | 41.84 | 694,502 | -4.36(-9.43%) |
Mar 12, 2015 | 45.81 | 46.87 | 45.74 | 46.20 | 148,231 | +0.44(+0.95%) |
Mar 11, 2015 | 45.76 | 47.32 | 45.69 | 45.76 | 214,896 | -0.27(-0.60%) |
Mar 10, 2015 | 46.54 | 47.57 | 45.57 | 46.04 | 275,253 | -1.57(-3.30%) |
Mar 09, 2015 | 48.29 | 48.59 | 46.87 | 47.61 | 305,904 | -1.37(-2.80%) |
Mar 06, 2015 | 49.47 | 50.18 | 48.78 | 48.98 | 185,032 | -0.74(-1.49%) |
Mar 05, 2015 | 50.26 | 50.89 | 49.52 | 49.72 | 153,549 | -0.64(-1.28%) |
Mar 04, 2015 | 50.49 | 50.91 | 48.86 | 50.36 | 198,793 | -0.55(-1.08%) |
Mar 03, 2015 | 47.79 | 51.03 | 47.79 | 50.91 | 424,033 | +2.29(+4.71%) |