Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 55.20 | 55.20 | 52.60 | 52.90 | 30,052 | -2.20(-3.99%) |
May 28, 2015 | 54.10 | 56.30 | 53.90 | 55.10 | 59,628 | +0.50(+0.92%) |
May 27, 2015 | 53.60 | 55.70 | 52.24 | 54.60 | 56,624 | +1.00(+1.87%) |
May 26, 2015 | 52.80 | 54.00 | 52.56 | 53.60 | 26,121 | -0.60(-1.11%) |
May 22, 2015 | 54.00 | 54.20 | 54.20 | 54.20 | 69,660 | -0.30(-0.55%) |
May 21, 2015 | 52.20 | 55.50 | 52.20 | 54.50 | 37,819 | +2.20(+4.21%) |
May 20, 2015 | 53.60 | 54.32 | 52.10 | 52.30 | 32,336 | -1.30(-2.43%) |
May 19, 2015 | 54.90 | 56.20 | 53.20 | 53.60 | 41,993 | -1.60(-2.90%) |
May 18, 2015 | 53.70 | 56.00 | 53.20 | 55.20 | 76,083 | +2.00(+3.76%) |
May 15, 2015 | 52.90 | 56.00 | 52.50 | 53.20 | 96,642 | -0.20(-0.37%) |
May 14, 2015 | 54.60 | 54.77 | 52.00 | 53.40 | 92,999 | -1.10(-2.02%) |
May 13, 2015 | 56.60 | 56.60 | 54.10 | 54.50 | 59,498 | -0.60(-1.09%) |
May 12, 2015 | 59.00 | 59.70 | 54.65 | 55.10 | 117,093 | -4.70(-7.86%) |
May 11, 2015 | 57.60 | 61.80 | 57.60 | 59.80 | 126,038 | +2.70(+4.73%) |
May 08, 2015 | 57.80 | 58.40 | 54.90 | 57.10 | 146,483 | +4.30(+8.14%) |
May 07, 2015 | 54.50 | 54.50 | 50.60 | 52.80 | 51,310 | +0.30(+0.57%) |
May 06, 2015 | 57.50 | 60.00 | 49.90 | 52.50 | 153,726 | -4.50(-7.89%) |
May 05, 2015 | 53.30 | 59.77 | 53.00 | 57.00 | 186,716 | +4.90(+9.40%) |
May 04, 2015 | 47.80 | 52.50 | 47.80 | 52.10 | 142,765 | +4.70(+9.92%) |
May 01, 2015 | 45.50 | 48.20 | 44.70 | 47.40 | 47,278 | +2.10(+4.64%) |
Apr 30, 2015 | 47.10 | 47.10 | 44.80 | 45.30 | 37,004 | -1.20(-2.58%) |
Apr 29, 2015 | 44.20 | 48.40 | 44.10 | 46.50 | 60,674 | +2.20(+4.97%) |
Apr 28, 2015 | 43.90 | 45.20 | 43.20 | 44.30 | 32,267 | +1.00(+2.31%) |
Apr 27, 2015 | 44.70 | 44.90 | 43.00 | 43.30 | 25,875 | -1.30(-2.91%) |
Apr 24, 2015 | 45.50 | 46.00 | 44.00 | 44.60 | 27,557 | +0.00(+0.00%) |
Apr 23, 2015 | 44.00 | 45.80 | 44.00 | 44.60 | 33,992 | +0.70(+1.59%) |
Apr 22, 2015 | 43.60 | 44.60 | 43.60 | 43.90 | 16,018 | +0.10(+0.23%) |
Apr 21, 2015 | 44.20 | 45.80 | 43.30 | 43.80 | 29,457 | -0.90(-2.01%) |
Apr 20, 2015 | 46.00 | 46.70 | 44.00 | 44.70 | 43,048 | -1.30(-2.83%) |
Apr 17, 2015 | 48.90 | 49.30 | 45.70 | 46.00 | 46,295 | -2.10(-4.37%) |
Apr 16, 2015 | 46.00 | 48.93 | 45.90 | 48.10 | 67,242 | +2.50(+5.48%) |
Apr 15, 2015 | 44.20 | 47.50 | 43.50 | 45.60 | 70,603 | +1.50(+3.40%) |
Apr 14, 2015 | 43.70 | 44.90 | 43.18 | 44.10 | 33,659 | +0.40(+0.92%) |
Apr 13, 2015 | 44.00 | 44.25 | 42.20 | 43.70 | 18,763 | +0.10(+0.23%) |
Apr 10, 2015 | 44.20 | 44.70 | 43.20 | 43.60 | 16,090 | -0.20(-0.46%) |
Apr 09, 2015 | 43.20 | 44.00 | 41.30 | 43.80 | 28,632 | +0.70(+1.62%) |
Apr 08, 2015 | 43.70 | 45.80 | 43.00 | 43.10 | 31,957 | -0.40(-0.92%) |
Apr 07, 2015 | 42.00 | 44.70 | 42.00 | 43.50 | 44,595 | +1.60(+3.82%) |
Apr 06, 2015 | 40.10 | 43.30 | 40.10 | 41.90 | 40,142 | +1.60(+3.97%) |
Apr 02, 2015 | 39.50 | 40.30 | 40.30 | 40.30 | 27,960 | +0.90(+2.28%) |
Apr 01, 2015 | 39.20 | 40.80 | 39.00 | 39.40 | 32,337 | +0.00(+0.00%) |
Mar 31, 2015 | 40.20 | 40.90 | 39.30 | 39.40 | 20,308 | -1.10(-2.72%) |
Mar 30, 2015 | 40.20 | 40.80 | 39.80 | 40.50 | 22,726 | +0.20(+0.50%) |
Mar 27, 2015 | 40.60 | 41.50 | 39.95 | 40.30 | 22,295 | -0.50(-1.23%) |
Mar 26, 2015 | 41.00 | 42.50 | 40.50 | 40.80 | 23,705 | -0.10(-0.24%) |
Mar 25, 2015 | 41.60 | 42.20 | 40.70 | 40.90 | 20,565 | -0.70(-1.68%) |
Mar 24, 2015 | 41.50 | 42.50 | 40.90 | 41.60 | 30,729 | +0.10(+0.24%) |
Mar 23, 2015 | 41.20 | 42.00 | 40.90 | 41.50 | 23,692 | +0.00(+0.00%) |
Mar 20, 2015 | 41.50 | 43.90 | 41.10 | 41.50 | 77,820 | +0.20(+0.48%) |
Mar 19, 2015 | 39.70 | 42.50 | 39.70 | 41.30 | 31,878 | +1.00(+2.48%) |
Mar 18, 2015 | 39.90 | 40.90 | 38.93 | 40.30 | 29,647 | +0.00(+0.00%) |
Mar 17, 2015 | 39.80 | 40.40 | 38.20 | 40.30 | 54,520 | +0.10(+0.25%) |
Mar 16, 2015 | 42.70 | 42.70 | 40.00 | 40.20 | 72,999 | -2.40(-5.63%) |
Mar 13, 2015 | 45.10 | 45.30 | 40.80 | 42.60 | 89,541 | -2.90(-6.37%) |
Mar 12, 2015 | 48.20 | 49.50 | 45.50 | 45.50 | 55,182 | -3.00(-6.19%) |
Mar 11, 2015 | 46.90 | 49.90 | 46.60 | 48.50 | 63,126 | +0.70(+1.46%) |
Mar 10, 2015 | 48.00 | 49.50 | 45.00 | 47.80 | 204,629 | -9.00(-15.85%) |
Mar 09, 2015 | 52.60 | 57.80 | 52.00 | 56.80 | 134,460 | +5.20(+10.08%) |
Mar 06, 2015 | 53.20 | 53.80 | 51.10 | 51.60 | 54,495 | -2.10(-3.91%) |
Mar 05, 2015 | 53.50 | 55.20 | 52.00 | 53.70 | 33,422 | -0.20(-0.37%) |
Mar 04, 2015 | 56.00 | 56.30 | 52.00 | 53.90 | 72,886 | -2.40(-4.26%) |
Mar 03, 2015 | 56.10 | 59.37 | 55.70 | 56.30 | 76,164 | -0.40(-0.71%) |