Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.46 | 43.54 | 41.23 | 42.88 | 434,701 | +0.51(+1.20%) |
May 28, 2015 | 44.00 | 45.05 | 41.73 | 42.37 | 484,798 | -1.93(-4.36%) |
May 27, 2015 | 42.93 | 44.45 | 42.65 | 44.30 | 364,330 | +1.61(+3.77%) |
May 26, 2015 | 42.94 | 43.32 | 41.60 | 42.69 | 372,545 | -0.25(-0.58%) |
May 22, 2015 | 44.19 | 42.94 | 42.94 | 42.94 | 571,600 | -1.18(-2.67%) |
May 21, 2015 | 45.38 | 45.81 | 43.76 | 44.12 | 732,884 | -1.21(-2.67%) |
May 20, 2015 | 40.45 | 46.46 | 39.89 | 45.33 | 1,337,804 | +4.84(+11.95%) |
May 19, 2015 | 41.20 | 41.65 | 40.36 | 40.49 | 397,778 | -0.51(-1.24%) |
May 18, 2015 | 40.09 | 41.80 | 39.87 | 41.00 | 630,473 | +1.02(+2.55%) |
May 15, 2015 | 39.98 | 40.19 | 39.10 | 39.98 | 305,641 | -0.05(-0.12%) |
May 14, 2015 | 39.48 | 40.51 | 38.03 | 40.03 | 413,292 | +0.55(+1.39%) |
May 13, 2015 | 40.88 | 41.21 | 39.01 | 39.48 | 282,678 | -1.13(-2.78%) |
May 12, 2015 | 41.56 | 41.56 | 39.71 | 40.61 | 456,903 | -1.05(-2.52%) |
May 11, 2015 | 40.85 | 42.62 | 40.33 | 41.66 | 735,515 | +1.16(+2.86%) |
May 08, 2015 | 39.60 | 40.95 | 38.48 | 40.50 | 677,809 | +1.65(+4.25%) |
May 07, 2015 | 36.08 | 39.39 | 35.28 | 38.85 | 654,069 | +1.96(+5.31%) |
May 06, 2015 | 36.11 | 36.94 | 35.51 | 36.89 | 534,619 | +1.11(+3.10%) |
May 05, 2015 | 37.17 | 37.69 | 35.19 | 35.78 | 728,079 | -1.41(-3.79%) |
May 04, 2015 | 37.07 | 37.98 | 36.26 | 37.19 | 336,448 | +0.30(+0.81%) |
May 01, 2015 | 35.50 | 37.12 | 35.44 | 36.89 | 378,033 | +1.61(+4.56%) |
Apr 30, 2015 | 36.41 | 37.06 | 34.68 | 35.28 | 696,394 | -1.47(-4.00%) |
Apr 29, 2015 | 37.55 | 38.81 | 36.15 | 36.75 | 376,354 | -1.25(-3.29%) |
Apr 28, 2015 | 38.36 | 39.13 | 36.58 | 38.00 | 483,146 | +0.26(+0.69%) |
Apr 27, 2015 | 41.03 | 42.29 | 37.44 | 37.74 | 666,234 | -2.29(-5.72%) |
Apr 24, 2015 | 40.68 | 40.98 | 39.76 | 40.03 | 317,695 | -0.67(-1.65%) |
Apr 23, 2015 | 39.77 | 40.75 | 39.38 | 40.70 | 180,965 | +0.74(+1.85%) |
Apr 22, 2015 | 40.63 | 41.20 | 39.65 | 39.96 | 233,117 | -0.50(-1.24%) |
Apr 21, 2015 | 39.55 | 40.54 | 39.15 | 40.46 | 353,147 | +0.91(+2.30%) |
Apr 20, 2015 | 39.99 | 40.15 | 38.93 | 39.55 | 337,921 | -0.39(-0.98%) |
Apr 17, 2015 | 39.08 | 40.01 | 38.75 | 39.94 | 431,254 | +0.48(+1.22%) |
Apr 16, 2015 | 38.90 | 39.57 | 38.51 | 39.46 | 510,058 | +0.39(+1.00%) |
Apr 15, 2015 | 38.13 | 39.23 | 37.30 | 39.07 | 453,343 | +1.04(+2.73%) |
Apr 14, 2015 | 38.19 | 38.80 | 37.02 | 38.03 | 373,861 | -0.11(-0.29%) |
Apr 13, 2015 | 37.81 | 39.00 | 37.54 | 38.14 | 449,176 | +0.52(+1.38%) |
Apr 10, 2015 | 36.87 | 38.62 | 36.69 | 37.62 | 524,021 | +1.00(+2.73%) |
Apr 09, 2015 | 36.82 | 37.60 | 35.45 | 36.62 | 296,604 | -0.11(-0.30%) |
Apr 08, 2015 | 36.22 | 37.74 | 36.07 | 36.73 | 406,755 | +0.63(+1.75%) |
Apr 07, 2015 | 35.79 | 37.53 | 35.79 | 36.10 | 748,878 | +0.32(+0.89%) |
Apr 06, 2015 | 36.57 | 37.85 | 35.51 | 35.78 | 533,151 | -1.21(-3.27%) |
Apr 02, 2015 | 36.84 | 36.99 | 36.99 | 36.99 | 419,400 | +0.29(+0.79%) |
Apr 01, 2015 | 36.70 | 37.12 | 34.85 | 36.70 | 601,262 | +0.06(+0.16%) |
Mar 31, 2015 | 37.98 | 38.17 | 36.35 | 36.64 | 861,657 | -1.34(-3.53%) |
Mar 30, 2015 | 36.99 | 38.50 | 36.99 | 37.98 | 630,905 | +1.83(+5.06%) |
Mar 27, 2015 | 35.58 | 36.90 | 35.50 | 36.15 | 1,031,555 | +0.77(+2.18%) |
Mar 26, 2015 | 33.73 | 36.00 | 32.40 | 35.38 | 1,109,254 | +1.16(+3.39%) |
Mar 25, 2015 | 37.17 | 37.59 | 34.10 | 34.22 | 996,323 | -2.86(-7.71%) |
Mar 24, 2015 | 36.13 | 37.83 | 36.13 | 37.08 | 973,571 | +0.00(+0.00%) |
Mar 23, 2015 | 39.43 | 39.55 | 36.24 | 37.08 | 829,224 | -2.12(-5.41%) |
Mar 20, 2015 | 41.45 | 41.50 | 38.31 | 39.20 | 947,642 | -1.76(-4.30%) |
Mar 19, 2015 | 39.17 | 40.98 | 38.74 | 40.96 | 928,482 | +2.05(+5.27%) |
Mar 18, 2015 | 39.98 | 40.78 | 37.85 | 38.91 | 766,066 | -1.32(-3.28%) |
Mar 17, 2015 | 39.49 | 40.30 | 38.82 | 40.23 | 570,564 | +0.67(+1.69%) |
Mar 16, 2015 | 38.66 | 40.73 | 38.63 | 39.56 | 932,418 | +1.40(+3.67%) |
Mar 13, 2015 | 36.75 | 39.65 | 36.68 | 38.16 | 1,400,459 | +1.55(+4.23%) |
Mar 12, 2015 | 35.57 | 36.73 | 35.12 | 36.61 | 2,647,175 | +0.47(+1.30%) |
Mar 11, 2015 | 35.38 | 36.56 | 34.59 | 36.14 | 794,138 | +0.73(+2.06%) |
Mar 10, 2015 | 34.97 | 35.76 | 34.06 | 35.41 | 746,329 | -0.59(-1.64%) |
Mar 09, 2015 | 36.99 | 37.76 | 35.10 | 36.00 | 719,078 | -1.09(-2.94%) |
Mar 06, 2015 | 39.22 | 39.25 | 36.19 | 37.09 | 882,643 | -1.80(-4.63%) |
Mar 05, 2015 | 40.76 | 41.27 | 38.59 | 38.89 | 504,632 | +0.39(+1.01%) |
Mar 04, 2015 | 39.18 | 39.32 | 37.75 | 38.50 | 385,507 | -0.82(-2.09%) |
Mar 03, 2015 | 39.64 | 39.72 | 38.57 | 39.32 | 235,767 | -0.62(-1.55%) |