Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.55 | 38.90 | 37.80 | 38.15 | 17,989 | -0.85(-2.18%) |
May 28, 2015 | 39.05 | 39.05 | 37.95 | 39.00 | 16,905 | +0.05(+0.13%) |
May 27, 2015 | 38.75 | 39.50 | 37.60 | 38.95 | 23,491 | +0.20(+0.52%) |
May 26, 2015 | 38.65 | 38.75 | 38.00 | 38.75 | 9,261 | +0.10(+0.26%) |
May 22, 2015 | 38.75 | 38.65 | 38.65 | 38.65 | 38,040 | -0.35(-0.90%) |
May 21, 2015 | 39.40 | 40.70 | 38.65 | 39.00 | 52,417 | -0.70(-1.76%) |
May 20, 2015 | 38.70 | 39.90 | 38.00 | 39.70 | 61,825 | +0.60(+1.53%) |
May 19, 2015 | 40.30 | 40.60 | 37.75 | 39.10 | 86,890 | -1.35(-3.34%) |
May 18, 2015 | 40.00 | 40.65 | 39.00 | 40.45 | 25,406 | +0.15(+0.37%) |
May 15, 2015 | 39.70 | 40.30 | 38.55 | 40.30 | 45,501 | +1.20(+3.07%) |
May 14, 2015 | 38.95 | 39.75 | 38.55 | 39.10 | 26,300 | +0.50(+1.30%) |
May 13, 2015 | 41.45 | 41.75 | 38.70 | 38.60 | 57,885 | -2.65(-6.42%) |
May 12, 2015 | 41.50 | 41.85 | 40.75 | 41.25 | 51,241 | -0.40(-0.96%) |
May 11, 2015 | 42.10 | 42.81 | 41.20 | 41.65 | 50,111 | +0.00(+0.00%) |
May 08, 2015 | 41.20 | 42.40 | 40.10 | 41.65 | 29,716 | +1.00(+2.46%) |
May 07, 2015 | 40.10 | 41.00 | 39.73 | 40.65 | 15,138 | +0.85(+2.14%) |
May 06, 2015 | 40.55 | 40.91 | 39.50 | 39.80 | 16,954 | -0.85(-2.09%) |
May 05, 2015 | 39.70 | 40.80 | 39.55 | 40.65 | 17,255 | +0.50(+1.25%) |
May 04, 2015 | 41.60 | 42.45 | 40.05 | 40.15 | 37,917 | -0.90(-2.19%) |
May 01, 2015 | 41.70 | 42.65 | 40.70 | 41.05 | 26,721 | -0.90(-2.15%) |
Apr 30, 2015 | 42.50 | 42.95 | 41.30 | 41.95 | 20,150 | -0.05(-0.12%) |
Apr 29, 2015 | 43.00 | 43.60 | 41.35 | 42.00 | 29,253 | -2.10(-4.76%) |
Apr 28, 2015 | 42.00 | 45.00 | 42.00 | 44.10 | 22,922 | +1.80(+4.26%) |
Apr 27, 2015 | 42.90 | 44.25 | 42.00 | 42.30 | 22,434 | -1.25(-2.87%) |
Apr 24, 2015 | 42.90 | 44.25 | 41.25 | 43.55 | 21,626 | -0.55(-1.25%) |
Apr 23, 2015 | 44.05 | 44.40 | 43.65 | 44.10 | 23,801 | +0.25(+0.57%) |
Apr 22, 2015 | 44.15 | 44.95 | 43.50 | 43.85 | 21,142 | -0.30(-0.68%) |
Apr 21, 2015 | 45.75 | 45.75 | 43.70 | 44.15 | 18,105 | -1.00(-2.21%) |
Apr 20, 2015 | 43.05 | 45.57 | 42.93 | 45.15 | 40,543 | +2.15(+5.00%) |
Apr 17, 2015 | 43.75 | 44.10 | 42.50 | 43.00 | 30,872 | -0.80(-1.83%) |
Apr 16, 2015 | 44.45 | 45.55 | 43.80 | 43.80 | 34,841 | -0.65(-1.46%) |
Apr 15, 2015 | 43.05 | 45.60 | 43.05 | 44.45 | 35,881 | +1.50(+3.49%) |
Apr 14, 2015 | 42.50 | 43.85 | 42.37 | 42.95 | 18,647 | +0.55(+1.30%) |
Apr 13, 2015 | 45.20 | 46.00 | 41.75 | 42.40 | 46,426 | -3.35(-7.32%) |
Apr 10, 2015 | 45.35 | 46.31 | 45.15 | 45.75 | 29,658 | +0.35(+0.77%) |
Apr 09, 2015 | 44.95 | 45.60 | 44.05 | 45.40 | 30,819 | +0.65(+1.45%) |
Apr 08, 2015 | 43.50 | 45.55 | 42.55 | 44.75 | 37,562 | +1.15(+2.64%) |
Apr 07, 2015 | 42.30 | 44.00 | 42.00 | 43.60 | 26,486 | +1.35(+3.20%) |
Apr 06, 2015 | 39.85 | 42.50 | 39.85 | 42.25 | 43,634 | +2.40(+6.02%) |
Apr 02, 2015 | 39.80 | 39.85 | 39.85 | 39.85 | 16,420 | +0.10(+0.25%) |
Apr 01, 2015 | 39.55 | 40.05 | 39.00 | 39.75 | 15,943 | +0.20(+0.51%) |
Mar 31, 2015 | 40.25 | 40.50 | 38.85 | 39.55 | 22,211 | -1.15(-2.83%) |
Mar 30, 2015 | 40.50 | 41.60 | 39.00 | 40.70 | 41,274 | -1.10(-2.63%) |
Mar 27, 2015 | 45.00 | 46.75 | 41.25 | 41.80 | 140,275 | +1.20(+2.96%) |
Mar 26, 2015 | 38.35 | 41.20 | 37.80 | 40.60 | 40,671 | +1.85(+4.77%) |
Mar 25, 2015 | 37.90 | 39.20 | 37.60 | 38.75 | 26,114 | +0.60(+1.57%) |
Mar 24, 2015 | 37.85 | 39.50 | 37.60 | 38.15 | 35,060 | +0.15(+0.39%) |
Mar 23, 2015 | 39.50 | 39.50 | 37.65 | 38.00 | 33,421 | -0.75(-1.94%) |
Mar 20, 2015 | 40.40 | 41.15 | 37.55 | 38.75 | 64,247 | -1.45(-3.61%) |
Mar 19, 2015 | 40.45 | 40.55 | 40.00 | 40.20 | 6,565 | +0.30(+0.75%) |
Mar 18, 2015 | 40.05 | 40.50 | 39.30 | 39.90 | 12,663 | +0.10(+0.25%) |
Mar 17, 2015 | 39.80 | 40.45 | 39.20 | 39.80 | 15,140 | -0.30(-0.75%) |
Mar 16, 2015 | 41.15 | 41.20 | 40.05 | 40.10 | 12,251 | -1.05(-2.55%) |
Mar 13, 2015 | 41.90 | 42.30 | 40.25 | 41.15 | 18,881 | -0.65(-1.56%) |
Mar 12, 2015 | 39.35 | 42.20 | 39.35 | 41.80 | 30,646 | +2.50(+6.36%) |
Mar 11, 2015 | 40.00 | 40.00 | 38.15 | 39.30 | 28,765 | +0.60(+1.55%) |
Mar 10, 2015 | 39.30 | 40.25 | 38.35 | 38.70 | 27,463 | -0.80(-2.03%) |
Mar 09, 2015 | 40.20 | 40.55 | 39.40 | 39.50 | 20,721 | -0.68(-1.70%) |
Mar 06, 2015 | 40.70 | 41.60 | 39.50 | 40.18 | 37,952 | -1.02(-2.47%) |
Mar 05, 2015 | 41.00 | 41.85 | 40.50 | 41.20 | 29,259 | +0.20(+0.49%) |
Mar 04, 2015 | 42.50 | 42.90 | 40.67 | 41.00 | 43,625 | -1.90(-4.43%) |
Mar 03, 2015 | 42.95 | 43.90 | 42.58 | 42.90 | 18,135 | -0.15(-0.35%) |