Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.40 | 42.90 | 40.10 | 40.90 | 24,252 | -1.50(-3.54%) |
May 28, 2015 | 41.00 | 44.40 | 40.20 | 42.40 | 72,548 | +1.40(+3.41%) |
May 27, 2015 | 39.30 | 41.50 | 38.60 | 41.00 | 31,758 | +1.70(+4.33%) |
May 26, 2015 | 39.20 | 39.40 | 38.20 | 39.30 | 19,685 | -0.10(-0.25%) |
May 22, 2015 | 37.30 | 39.40 | 39.40 | 39.40 | 17,280 | +2.20(+5.91%) |
May 21, 2015 | 39.20 | 39.40 | 37.20 | 37.20 | 43,470 | -2.30(-5.82%) |
May 20, 2015 | 38.60 | 39.70 | 37.00 | 39.50 | 59,660 | +0.90(+2.33%) |
May 19, 2015 | 39.40 | 39.50 | 38.10 | 38.60 | 34,386 | -0.60(-1.53%) |
May 18, 2015 | 40.10 | 40.30 | 39.00 | 39.20 | 24,730 | -0.70(-1.75%) |
May 15, 2015 | 40.40 | 40.60 | 39.80 | 39.90 | 14,110 | -0.50(-1.24%) |
May 14, 2015 | 41.10 | 42.10 | 39.50 | 40.40 | 124,122 | -0.30(-0.74%) |
May 13, 2015 | 38.60 | 41.70 | 38.00 | 40.70 | 47,770 | +2.00(+5.17%) |
May 12, 2015 | 38.90 | 39.00 | 37.60 | 38.70 | 12,295 | -0.30(-0.77%) |
May 11, 2015 | 39.00 | 39.52 | 38.60 | 39.00 | 16,738 | +0.20(+0.52%) |
May 08, 2015 | 39.00 | 39.10 | 37.70 | 38.80 | 24,845 | +0.20(+0.52%) |
May 07, 2015 | 37.20 | 39.10 | 35.10 | 38.60 | 90,550 | +1.35(+3.62%) |
May 06, 2015 | 40.80 | 41.80 | 36.50 | 37.25 | 83,155 | -0.55(-1.46%) |
May 05, 2015 | 39.40 | 39.70 | 37.00 | 37.80 | 58,871 | -1.90(-4.79%) |
May 04, 2015 | 39.50 | 41.00 | 38.61 | 39.70 | 41,766 | +0.90(+2.32%) |
May 01, 2015 | 39.20 | 40.40 | 37.60 | 38.80 | 49,212 | -0.20(-0.51%) |
Apr 30, 2015 | 36.40 | 39.50 | 36.40 | 39.00 | 63,710 | +1.40(+3.72%) |
Apr 29, 2015 | 37.90 | 38.00 | 35.40 | 37.60 | 83,325 | -0.40(-1.05%) |
Apr 28, 2015 | 41.30 | 41.60 | 37.59 | 38.00 | 102,433 | -2.60(-6.40%) |
Apr 27, 2015 | 46.00 | 47.00 | 40.60 | 40.60 | 101,983 | -5.00(-10.96%) |
Apr 24, 2015 | 47.90 | 48.20 | 44.52 | 45.60 | 62,753 | -1.60(-3.39%) |
Apr 23, 2015 | 43.70 | 47.50 | 43.70 | 47.20 | 93,970 | +2.70(+6.07%) |
Apr 22, 2015 | 42.00 | 46.30 | 42.00 | 44.50 | 109,629 | +2.30(+5.45%) |
Apr 21, 2015 | 42.00 | 42.40 | 41.00 | 42.20 | 39,668 | +0.70(+1.69%) |
Apr 20, 2015 | 40.00 | 42.30 | 39.80 | 41.50 | 72,746 | +2.50(+6.41%) |
Apr 17, 2015 | 37.20 | 39.00 | 37.10 | 39.00 | 39,031 | +1.20(+3.17%) |
Apr 16, 2015 | 38.30 | 38.70 | 37.40 | 37.80 | 29,007 | -0.50(-1.31%) |
Apr 15, 2015 | 38.10 | 38.70 | 37.50 | 38.30 | 40,215 | +0.00(+0.00%) |
Apr 14, 2015 | 37.50 | 38.70 | 37.50 | 38.30 | 27,286 | +0.40(+1.06%) |
Apr 13, 2015 | 40.50 | 40.80 | 37.30 | 37.90 | 83,619 | -2.60(-6.42%) |
Apr 10, 2015 | 40.50 | 42.40 | 39.90 | 40.50 | 90,835 | +1.10(+2.79%) |
Apr 09, 2015 | 37.40 | 39.80 | 37.40 | 39.40 | 92,448 | +2.10(+5.63%) |
Apr 08, 2015 | 35.10 | 38.20 | 34.80 | 37.30 | 154,739 | +2.70(+7.80%) |
Apr 07, 2015 | 35.90 | 36.20 | 34.34 | 34.60 | 24,283 | -0.70(-1.98%) |
Apr 06, 2015 | 34.50 | 36.50 | 34.20 | 35.30 | 83,558 | +1.20(+3.52%) |
Apr 02, 2015 | 32.30 | 34.10 | 34.10 | 34.10 | 38,920 | +2.20(+6.90%) |
Apr 01, 2015 | 31.70 | 32.60 | 31.20 | 31.90 | 19,838 | +0.20(+0.63%) |
Mar 31, 2015 | 33.00 | 33.60 | 31.60 | 31.70 | 46,071 | -1.60(-4.80%) |
Mar 30, 2015 | 32.70 | 34.80 | 32.70 | 33.30 | 53,975 | +1.00(+3.10%) |
Mar 27, 2015 | 32.70 | 33.10 | 32.00 | 32.30 | 27,706 | -0.10(-0.31%) |
Mar 26, 2015 | 32.90 | 33.70 | 32.20 | 32.40 | 36,137 | +0.00(+0.00%) |
Mar 25, 2015 | 32.70 | 33.80 | 30.50 | 32.40 | 88,013 | +0.40(+1.25%) |
Mar 24, 2015 | 29.60 | 34.90 | 29.60 | 32.00 | 172,546 | +2.70(+9.22%) |
Mar 23, 2015 | 27.40 | 30.80 | 27.20 | 29.30 | 37,691 | +2.30(+8.52%) |
Mar 20, 2015 | 27.90 | 27.90 | 26.80 | 27.00 | 19,274 | -0.50(-1.82%) |
Mar 19, 2015 | 26.20 | 27.90 | 26.00 | 27.50 | 39,730 | +1.40(+5.36%) |
Mar 18, 2015 | 26.90 | 27.00 | 25.80 | 26.10 | 38,953 | -0.70(-2.61%) |
Mar 17, 2015 | 28.50 | 28.50 | 26.50 | 26.80 | 40,909 | -1.40(-4.96%) |
Mar 16, 2015 | 26.50 | 29.80 | 26.10 | 28.20 | 84,367 | +1.20(+4.44%) |
Mar 13, 2015 | 29.40 | 29.60 | 26.60 | 27.00 | 51,500 | -2.20(-7.53%) |
Mar 12, 2015 | 32.10 | 33.90 | 28.20 | 29.20 | 79,772 | -2.90(-9.03%) |
Mar 11, 2015 | 31.50 | 33.10 | 31.20 | 32.10 | 54,831 | +0.80(+2.56%) |
Mar 10, 2015 | 30.80 | 31.80 | 30.80 | 31.30 | 19,011 | +0.10(+0.32%) |
Mar 09, 2015 | 32.30 | 32.30 | 30.90 | 31.20 | 13,268 | -0.80(-2.50%) |
Mar 06, 2015 | 31.00 | 32.40 | 31.00 | 32.00 | 17,289 | +0.80(+2.56%) |
Mar 05, 2015 | 31.90 | 31.90 | 31.10 | 31.20 | 15,322 | -0.30(-0.95%) |
Mar 04, 2015 | 30.20 | 31.90 | 30.40 | 31.50 | 21,909 | +1.10(+3.62%) |
Mar 03, 2015 | 30.20 | 30.90 | 30.10 | 30.40 | 6,878 | +0.00(+0.00%) |