Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.76 | 42.71 | 40.76 | 42.12 | 850,426 | +1.24(+3.03%) |
May 28, 2015 | 40.95 | 41.26 | 40.11 | 40.88 | 596,765 | -0.27(-0.66%) |
May 27, 2015 | 41.62 | 41.71 | 40.50 | 41.15 | 878,389 | -0.43(-1.03%) |
May 26, 2015 | 42.48 | 42.78 | 41.44 | 41.58 | 784,509 | -1.02(-2.39%) |
May 22, 2015 | 41.88 | 42.60 | 42.60 | 42.60 | 564,100 | +0.60(+1.43%) |
May 21, 2015 | 41.61 | 42.47 | 41.51 | 42.00 | 493,356 | +0.47(+1.13%) |
May 20, 2015 | 41.49 | 41.99 | 40.58 | 41.53 | 512,444 | +0.36(+0.87%) |
May 19, 2015 | 41.09 | 42.33 | 40.78 | 41.17 | 707,496 | +0.00(+0.00%) |
May 18, 2015 | 39.92 | 41.42 | 39.63 | 41.17 | 822,600 | +1.09(+2.72%) |
May 15, 2015 | 40.92 | 41.07 | 39.60 | 40.08 | 1,049,523 | -0.90(-2.20%) |
May 14, 2015 | 41.94 | 42.13 | 39.60 | 40.98 | 1,432,874 | -0.98(-2.34%) |
May 13, 2015 | 44.18 | 45.34 | 41.67 | 41.96 | 2,015,314 | -2.23(-5.05%) |
May 12, 2015 | 44.91 | 44.91 | 41.60 | 44.19 | 2,872,496 | +1.15(+2.67%) |
May 11, 2015 | 43.07 | 43.90 | 42.40 | 43.04 | 1,628,071 | +0.20(+0.47%) |
May 08, 2015 | 42.82 | 43.90 | 41.90 | 42.84 | 2,047,028 | +0.72(+1.71%) |
May 07, 2015 | 40.32 | 42.40 | 39.91 | 42.12 | 1,929,896 | +2.54(+6.42%) |
May 06, 2015 | 39.38 | 40.83 | 38.74 | 39.58 | 795,345 | +0.49(+1.25%) |
May 05, 2015 | 40.42 | 40.87 | 38.92 | 39.09 | 944,708 | -1.46(-3.60%) |
May 04, 2015 | 40.08 | 41.43 | 39.86 | 40.55 | 1,098,584 | +0.62(+1.55%) |
May 01, 2015 | 39.00 | 40.70 | 38.56 | 39.93 | 1,575,335 | +1.10(+2.83%) |
Apr 30, 2015 | 38.54 | 39.64 | 38.10 | 38.83 | 1,093,612 | +0.11(+0.28%) |
Apr 29, 2015 | 38.81 | 40.35 | 38.10 | 38.72 | 1,010,172 | -0.54(-1.38%) |
Apr 28, 2015 | 41.00 | 41.46 | 37.30 | 39.26 | 2,379,558 | -1.60(-3.92%) |
Apr 27, 2015 | 44.00 | 44.81 | 40.21 | 40.86 | 1,474,287 | -3.24(-7.35%) |
Apr 24, 2015 | 44.84 | 45.96 | 44.03 | 44.10 | 596,174 | -0.91(-2.02%) |
Apr 23, 2015 | 44.46 | 45.95 | 43.78 | 45.01 | 1,054,386 | +0.48(+1.08%) |
Apr 22, 2015 | 44.23 | 44.91 | 43.51 | 44.53 | 802,227 | +0.36(+0.82%) |
Apr 21, 2015 | 42.37 | 44.40 | 42.10 | 44.17 | 896,481 | +1.78(+4.20%) |
Apr 20, 2015 | 44.14 | 44.21 | 41.27 | 42.39 | 1,092,454 | -1.31(-3.00%) |
Apr 17, 2015 | 44.40 | 44.60 | 42.98 | 43.70 | 962,397 | -1.29(-2.87%) |
Apr 16, 2015 | 44.11 | 45.33 | 43.75 | 44.99 | 864,646 | +0.85(+1.93%) |
Apr 15, 2015 | 44.91 | 45.05 | 43.52 | 44.14 | 907,827 | -0.37(-0.83%) |
Apr 14, 2015 | 43.56 | 44.79 | 42.30 | 44.51 | 1,369,961 | +1.22(+2.82%) |
Apr 13, 2015 | 42.89 | 44.79 | 42.72 | 43.29 | 996,073 | +0.40(+0.93%) |
Apr 10, 2015 | 41.86 | 43.30 | 41.36 | 42.89 | 630,254 | +0.87(+2.07%) |
Apr 09, 2015 | 43.28 | 44.44 | 41.15 | 42.02 | 841,940 | -1.07(-2.48%) |
Apr 08, 2015 | 40.89 | 43.49 | 40.89 | 43.09 | 1,288,184 | +2.40(+5.90%) |
Apr 07, 2015 | 41.90 | 42.74 | 40.68 | 40.69 | 1,051,511 | -1.19(-2.84%) |
Apr 06, 2015 | 41.09 | 42.75 | 40.75 | 41.88 | 1,126,587 | +0.44(+1.06%) |
Apr 02, 2015 | 43.50 | 41.44 | 41.44 | 41.44 | 1,411,200 | -1.84(-4.25%) |
Apr 01, 2015 | 44.90 | 45.13 | 41.86 | 43.28 | 1,860,952 | -2.09(-4.61%) |
Mar 31, 2015 | 45.88 | 47.32 | 44.50 | 45.37 | 1,953,222 | -0.93(-2.01%) |
Mar 30, 2015 | 48.51 | 49.15 | 45.07 | 46.30 | 4,321,895 | +3.30(+7.67%) |
Mar 27, 2015 | 39.60 | 43.06 | 39.60 | 43.00 | 2,209,708 | +3.63(+9.22%) |
Mar 26, 2015 | 39.00 | 40.33 | 38.33 | 39.37 | 1,374,259 | -0.98(-2.43%) |
Mar 25, 2015 | 43.73 | 44.25 | 38.88 | 40.35 | 2,328,069 | -3.38(-7.73%) |
Mar 24, 2015 | 43.57 | 46.12 | 42.63 | 43.73 | 1,029,505 | +0.05(+0.11%) |
Mar 23, 2015 | 45.39 | 45.43 | 43.22 | 43.68 | 1,260,540 | -2.43(-5.27%) |
Mar 20, 2015 | 47.91 | 48.69 | 45.16 | 46.11 | 1,794,682 | -1.26(-2.66%) |
Mar 19, 2015 | 45.70 | 49.18 | 45.59 | 47.37 | 1,381,048 | +1.90(+4.18%) |
Mar 18, 2015 | 46.30 | 47.35 | 44.23 | 45.47 | 1,064,730 | -0.70(-1.52%) |
Mar 17, 2015 | 46.72 | 46.85 | 45.71 | 46.17 | 710,215 | -0.71(-1.51%) |
Mar 16, 2015 | 46.96 | 47.24 | 45.48 | 46.88 | 918,642 | +0.39(+0.84%) |
Mar 13, 2015 | 47.07 | 47.78 | 45.80 | 46.49 | 684,307 | -0.99(-2.09%) |
Mar 12, 2015 | 47.23 | 47.92 | 46.30 | 47.48 | 1,007,656 | +0.67(+1.43%) |
Mar 11, 2015 | 47.12 | 47.85 | 45.90 | 46.81 | 1,017,203 | -0.20(-0.43%) |
Mar 10, 2015 | 46.25 | 48.00 | 45.22 | 47.01 | 1,982,732 | -1.71(-3.51%) |
Mar 09, 2015 | 50.25 | 50.35 | 46.21 | 48.72 | 1,889,950 | -1.44(-2.87%) |
Mar 06, 2015 | 49.55 | 50.39 | 48.53 | 50.16 | 1,725,095 | +0.66(+1.33%) |
Mar 05, 2015 | 49.00 | 49.87 | 47.86 | 49.50 | 1,532,332 | +1.39(+2.89%) |
Mar 04, 2015 | 48.00 | 50.98 | 48.15 | 48.11 | 3,122,566 | -0.04(-0.08%) |
Mar 03, 2015 | 43.24 | 49.15 | 42.03 | 48.15 | 5,070,848 | +7.93(+19.72%) |