Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.46 | 44.03 | 43.03 | 43.63 | 226,563 | +0.23(+0.53%) |
May 28, 2015 | 43.17 | 43.51 | 42.61 | 43.40 | 113,642 | +0.23(+0.53%) |
May 27, 2015 | 43.03 | 43.46 | 42.36 | 43.17 | 188,268 | +0.28(+0.65%) |
May 26, 2015 | 42.84 | 43.44 | 42.42 | 42.89 | 205,553 | -0.21(-0.49%) |
May 22, 2015 | 42.86 | 43.10 | 43.10 | 43.10 | 184,600 | +0.29(+0.68%) |
May 21, 2015 | 42.12 | 43.07 | 41.59 | 42.81 | 185,491 | +0.81(+1.93%) |
May 20, 2015 | 42.35 | 42.46 | 41.90 | 42.00 | 156,041 | -0.25(-0.59%) |
May 19, 2015 | 42.36 | 42.36 | 41.78 | 42.25 | 153,792 | +0.05(+0.12%) |
May 18, 2015 | 41.27 | 42.45 | 41.08 | 42.20 | 163,137 | +0.80(+1.93%) |
May 15, 2015 | 41.58 | 41.67 | 40.65 | 41.40 | 187,528 | -0.38(-0.91%) |
May 14, 2015 | 41.04 | 41.94 | 40.85 | 41.78 | 206,626 | +1.00(+2.45%) |
May 13, 2015 | 40.70 | 41.26 | 40.48 | 40.78 | 140,877 | +0.08(+0.20%) |
May 12, 2015 | 40.37 | 41.08 | 39.80 | 40.70 | 160,971 | -0.01(-0.02%) |
May 11, 2015 | 40.45 | 40.91 | 40.45 | 40.71 | 142,012 | +0.34(+0.84%) |
May 08, 2015 | 40.48 | 40.63 | 39.88 | 40.37 | 137,665 | +0.42(+1.05%) |
May 07, 2015 | 40.10 | 40.41 | 39.79 | 39.95 | 138,155 | -0.26(-0.65%) |
May 06, 2015 | 39.93 | 40.22 | 39.06 | 40.21 | 279,441 | +0.24(+0.60%) |
May 05, 2015 | 40.28 | 40.32 | 39.35 | 39.97 | 259,810 | -0.42(-1.04%) |
May 04, 2015 | 40.50 | 40.82 | 40.29 | 40.39 | 202,091 | -0.12(-0.30%) |
May 01, 2015 | 39.95 | 40.79 | 39.59 | 40.51 | 306,189 | +0.68(+1.71%) |
Apr 30, 2015 | 40.28 | 40.34 | 38.75 | 39.83 | 781,674 | -1.04(-2.54%) |
Apr 29, 2015 | 41.64 | 43.78 | 40.24 | 40.87 | 901,714 | -2.39(-5.52%) |
Apr 28, 2015 | 43.15 | 43.58 | 42.50 | 43.26 | 241,390 | -0.05(-0.12%) |
Apr 27, 2015 | 43.29 | 43.97 | 42.30 | 43.31 | 425,962 | -0.13(-0.30%) |
Apr 24, 2015 | 44.89 | 45.00 | 42.82 | 43.44 | 296,053 | -1.22(-2.73%) |
Apr 23, 2015 | 44.04 | 44.96 | 43.80 | 44.66 | 338,864 | +0.02(+0.04%) |
Apr 22, 2015 | 45.62 | 45.62 | 43.68 | 44.64 | 493,420 | -0.93(-2.04%) |
Apr 21, 2015 | 46.43 | 46.89 | 45.05 | 45.57 | 554,445 | -0.54(-1.17%) |
Apr 20, 2015 | 49.50 | 49.70 | 45.08 | 46.11 | 2,004,407 | -16.12(-25.90%) |
Apr 17, 2015 | 62.61 | 63.00 | 61.76 | 62.23 | 83,200 | -1.16(-1.83%) |
Apr 16, 2015 | 63.15 | 63.91 | 62.84 | 63.39 | 69,884 | -0.12(-0.19%) |
Apr 15, 2015 | 62.97 | 64.00 | 62.60 | 63.51 | 57,397 | +0.88(+1.41%) |
Apr 14, 2015 | 62.26 | 62.83 | 61.47 | 62.63 | 64,721 | +0.46(+0.74%) |
Apr 13, 2015 | 61.95 | 62.75 | 61.58 | 62.17 | 69,057 | +0.35(+0.57%) |
Apr 10, 2015 | 61.75 | 61.97 | 60.86 | 61.82 | 68,637 | +0.47(+0.77%) |
Apr 09, 2015 | 61.95 | 61.99 | 60.55 | 61.35 | 53,581 | -0.40(-0.65%) |
Apr 08, 2015 | 61.04 | 62.13 | 60.82 | 61.75 | 115,014 | +0.61(+1.00%) |
Apr 07, 2015 | 61.79 | 62.51 | 60.90 | 61.14 | 92,633 | -0.65(-1.05%) |
Apr 06, 2015 | 61.36 | 62.34 | 61.31 | 61.79 | 66,031 | +0.34(+0.55%) |
Apr 02, 2015 | 61.53 | 61.45 | 61.45 | 61.45 | 85,000 | +0.16(+0.26%) |
Apr 01, 2015 | 62.14 | 62.52 | 60.53 | 61.29 | 106,343 | -0.84(-1.35%) |
Mar 31, 2015 | 59.31 | 62.38 | 58.64 | 62.13 | 234,181 | +2.37(+3.97%) |
Mar 30, 2015 | 58.96 | 59.90 | 58.45 | 59.76 | 82,420 | +1.19(+2.03%) |
Mar 27, 2015 | 57.70 | 58.76 | 57.44 | 58.57 | 70,729 | +0.73(+1.26%) |
Mar 26, 2015 | 58.21 | 58.67 | 57.60 | 57.84 | 70,580 | -0.75(-1.28%) |
Mar 25, 2015 | 60.23 | 60.32 | 58.57 | 58.59 | 115,539 | -1.47(-2.45%) |
Mar 24, 2015 | 61.28 | 61.88 | 59.94 | 60.06 | 95,018 | -1.34(-2.18%) |
Mar 23, 2015 | 60.27 | 61.72 | 59.95 | 61.40 | 113,871 | +0.64(+1.05%) |
Mar 20, 2015 | 61.09 | 61.64 | 60.25 | 60.76 | 221,885 | +0.00(+0.00%) |
Mar 19, 2015 | 61.00 | 61.29 | 60.00 | 60.76 | 133,979 | -0.22(-0.36%) |
Mar 18, 2015 | 58.65 | 61.00 | 58.21 | 60.98 | 198,130 | +2.34(+3.99%) |
Mar 17, 2015 | 57.67 | 58.95 | 57.41 | 58.64 | 166,682 | +0.89(+1.54%) |
Mar 16, 2015 | 57.52 | 58.40 | 57.07 | 57.75 | 161,158 | +0.60(+1.05%) |
Mar 13, 2015 | 56.25 | 57.44 | 56.10 | 57.15 | 141,192 | +0.79(+1.40%) |
Mar 12, 2015 | 54.71 | 56.46 | 54.51 | 56.36 | 118,020 | +1.92(+3.53%) |
Mar 11, 2015 | 53.50 | 54.61 | 52.95 | 54.44 | 140,446 | +0.94(+1.76%) |
Mar 10, 2015 | 53.99 | 54.78 | 53.39 | 53.50 | 98,834 | -0.95(-1.74%) |
Mar 09, 2015 | 54.26 | 55.66 | 53.98 | 54.45 | 120,344 | +0.54(+1.00%) |
Mar 06, 2015 | 55.55 | 55.96 | 52.95 | 53.91 | 220,463 | -2.22(-3.96%) |
Mar 05, 2015 | 57.71 | 58.51 | 55.32 | 56.13 | 237,758 | -1.56(-2.70%) |
Mar 04, 2015 | 57.74 | 57.87 | 57.00 | 57.69 | 125,558 | -0.18(-0.31%) |
Mar 03, 2015 | 58.75 | 58.75 | 56.61 | 57.87 | 144,449 | -0.97(-1.65%) |