Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.77 | 43.89 | 42.88 | 43.15 | 68,454 | -0.71(-1.62%) |
May 28, 2015 | 44.10 | 44.13 | 43.51 | 43.86 | 57,284 | -0.48(-1.09%) |
May 27, 2015 | 43.49 | 44.56 | 43.48 | 44.34 | 72,020 | +0.80(+1.84%) |
May 26, 2015 | 44.25 | 44.27 | 43.16 | 43.54 | 56,282 | -0.99(-2.22%) |
May 22, 2015 | 44.62 | 44.53 | 44.53 | 44.53 | 63,369 | -0.30(-0.66%) |
May 21, 2015 | 44.84 | 45.56 | 44.71 | 44.83 | 94,051 | -0.12(-0.26%) |
May 20, 2015 | 44.36 | 45.06 | 43.89 | 44.95 | 77,104 | +0.68(+1.54%) |
May 19, 2015 | 44.30 | 44.61 | 43.35 | 44.27 | 73,759 | -0.09(-0.20%) |
May 18, 2015 | 43.87 | 45.10 | 43.74 | 44.35 | 124,033 | +0.39(+0.88%) |
May 15, 2015 | 44.30 | 44.95 | 43.51 | 43.97 | 95,863 | -0.55(-1.24%) |
May 14, 2015 | 44.35 | 44.79 | 44.18 | 44.52 | 82,809 | +0.22(+0.49%) |
May 13, 2015 | 44.30 | 44.48 | 43.95 | 44.31 | 48,012 | +0.27(+0.61%) |
May 12, 2015 | 43.86 | 44.47 | 43.07 | 44.04 | 61,433 | -0.11(-0.25%) |
May 11, 2015 | 44.30 | 44.62 | 43.86 | 44.15 | 69,820 | -0.37(-0.82%) |
May 08, 2015 | 45.54 | 46.09 | 44.45 | 44.51 | 115,447 | -0.43(-0.97%) |
May 07, 2015 | 43.66 | 45.02 | 43.33 | 44.95 | 155,715 | +1.17(+2.66%) |
May 06, 2015 | 44.56 | 44.78 | 43.55 | 43.78 | 119,437 | -0.55(-1.25%) |
May 05, 2015 | 44.68 | 45.28 | 44.22 | 44.34 | 120,310 | -0.57(-1.28%) |
May 04, 2015 | 44.47 | 45.28 | 44.47 | 44.91 | 145,894 | +0.13(+0.29%) |
May 01, 2015 | 44.54 | 45.43 | 44.42 | 44.78 | 128,780 | +0.32(+0.71%) |
Apr 30, 2015 | 45.96 | 46.21 | 43.95 | 44.46 | 174,913 | -1.95(-4.19%) |
Apr 29, 2015 | 46.69 | 46.69 | 46.08 | 46.41 | 144,942 | -0.40(-0.84%) |
Apr 28, 2015 | 46.11 | 47.56 | 45.93 | 46.80 | 216,332 | +0.89(+1.94%) |
Apr 27, 2015 | 44.95 | 46.78 | 44.94 | 45.92 | 246,195 | +1.13(+2.51%) |
Apr 24, 2015 | 44.44 | 47.91 | 43.25 | 44.79 | 351,702 | +3.88(+9.49%) |
Apr 23, 2015 | 39.59 | 40.98 | 39.37 | 40.91 | 107,335 | +1.38(+3.50%) |
Apr 22, 2015 | 39.50 | 39.64 | 38.79 | 39.52 | 66,388 | -0.02(-0.05%) |
Apr 21, 2015 | 39.81 | 39.83 | 39.31 | 39.54 | 175,156 | +0.00(+0.00%) |
Apr 20, 2015 | 39.53 | 40.15 | 39.17 | 39.54 | 136,354 | +0.26(+0.65%) |
Apr 17, 2015 | 39.04 | 39.51 | 38.62 | 39.29 | 142,687 | -0.18(-0.45%) |
Apr 16, 2015 | 39.49 | 39.62 | 39.05 | 39.47 | 123,116 | -0.01(-0.03%) |
Apr 15, 2015 | 38.77 | 40.20 | 38.67 | 39.47 | 100,816 | +0.83(+2.15%) |
Apr 14, 2015 | 38.71 | 38.79 | 38.37 | 38.65 | 58,410 | +0.03(+0.08%) |
Apr 13, 2015 | 38.39 | 38.86 | 38.30 | 38.62 | 78,657 | +0.09(+0.23%) |
Apr 10, 2015 | 38.57 | 38.97 | 38.36 | 38.53 | 137,291 | -0.01(-0.03%) |
Apr 09, 2015 | 37.86 | 38.59 | 37.70 | 38.54 | 79,055 | +0.72(+1.91%) |
Apr 08, 2015 | 38.15 | 38.15 | 37.45 | 37.82 | 117,148 | -0.43(-1.14%) |
Apr 07, 2015 | 38.39 | 38.66 | 38.03 | 38.25 | 113,188 | -0.09(-0.23%) |
Apr 06, 2015 | 37.02 | 38.48 | 37.02 | 38.34 | 154,106 | +1.01(+2.70%) |
Apr 02, 2015 | 37.03 | 37.33 | 37.33 | 37.33 | 140,100 | +0.17(+0.45%) |
Apr 01, 2015 | 37.19 | 37.22 | 36.60 | 37.16 | 85,900 | -0.26(-0.69%) |
Mar 31, 2015 | 37.17 | 37.60 | 37.01 | 37.42 | 206,770 | -0.13(-0.34%) |
Mar 30, 2015 | 36.46 | 37.62 | 36.02 | 37.55 | 115,815 | +1.35(+3.74%) |
Mar 27, 2015 | 35.48 | 36.38 | 34.90 | 36.20 | 158,076 | +0.62(+1.75%) |
Mar 26, 2015 | 35.32 | 35.76 | 34.92 | 35.57 | 94,713 | +0.05(+0.14%) |
Mar 25, 2015 | 35.96 | 36.27 | 35.44 | 35.52 | 103,526 | -0.45(-1.26%) |
Mar 24, 2015 | 36.40 | 36.95 | 35.64 | 35.98 | 128,709 | -0.53(-1.46%) |
Mar 23, 2015 | 35.77 | 36.95 | 35.59 | 36.51 | 212,707 | +0.60(+1.68%) |
Mar 20, 2015 | 35.13 | 36.06 | 35.13 | 35.91 | 157,757 | +1.09(+3.12%) |
Mar 19, 2015 | 36.09 | 36.37 | 34.69 | 34.82 | 88,163 | -1.49(-4.11%) |
Mar 18, 2015 | 35.58 | 36.50 | 35.14 | 36.31 | 67,615 | +0.54(+1.52%) |
Mar 17, 2015 | 34.65 | 36.03 | 34.51 | 35.77 | 116,818 | +0.75(+2.14%) |
Mar 16, 2015 | 34.80 | 35.37 | 34.59 | 35.02 | 98,569 | +0.52(+1.52%) |
Mar 13, 2015 | 34.28 | 34.63 | 33.88 | 34.50 | 105,268 | +0.07(+0.20%) |
Mar 12, 2015 | 34.07 | 34.55 | 33.69 | 34.43 | 90,656 | +0.68(+2.02%) |
Mar 11, 2015 | 33.26 | 33.81 | 32.77 | 33.75 | 82,585 | +0.38(+1.12%) |
Mar 10, 2015 | 34.29 | 34.51 | 33.11 | 33.37 | 84,038 | -1.44(-4.14%) |
Mar 09, 2015 | 36.31 | 36.51 | 34.73 | 34.81 | 100,979 | -1.54(-4.24%) |
Mar 06, 2015 | 36.11 | 36.64 | 35.90 | 36.35 | 169,480 | -0.13(-0.35%) |
Mar 05, 2015 | 36.08 | 36.48 | 35.63 | 36.48 | 66,249 | +0.36(+0.98%) |
Mar 04, 2015 | 36.02 | 36.30 | 35.24 | 36.13 | 137,793 | -0.18(-0.49%) |
Mar 03, 2015 | 36.32 | 36.85 | 36.13 | 36.30 | 107,832 | -0.25(-0.68%) |