Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.89 | 39.00 | 37.53 | 38.65 | 486,096 | +0.83(+2.19%) |
May 28, 2015 | 38.42 | 38.47 | 37.05 | 37.82 | 271,278 | -0.70(-1.82%) |
May 27, 2015 | 39.74 | 39.99 | 38.22 | 38.52 | 377,426 | -0.55(-1.41%) |
May 26, 2015 | 38.75 | 39.27 | 38.11 | 39.07 | 507,706 | +0.11(+0.28%) |
May 22, 2015 | 38.20 | 38.96 | 38.96 | 38.96 | 468,800 | +0.76(+1.99%) |
May 21, 2015 | 37.02 | 38.74 | 37.02 | 38.20 | 456,370 | +1.07(+2.88%) |
May 20, 2015 | 37.03 | 37.24 | 36.14 | 37.13 | 247,124 | +0.25(+0.68%) |
May 19, 2015 | 35.71 | 37.52 | 35.71 | 36.88 | 443,889 | +1.20(+3.36%) |
May 18, 2015 | 35.02 | 35.74 | 34.56 | 35.68 | 443,781 | +0.62(+1.77%) |
May 15, 2015 | 34.65 | 35.12 | 34.26 | 35.06 | 429,971 | +0.36(+1.04%) |
May 14, 2015 | 33.99 | 35.60 | 33.13 | 34.70 | 440,801 | +0.86(+2.54%) |
May 13, 2015 | 33.13 | 34.60 | 32.50 | 33.84 | 410,571 | +0.57(+1.71%) |
May 12, 2015 | 34.58 | 35.50 | 32.85 | 33.27 | 1,548,104 | -2.84(-7.86%) |
May 11, 2015 | 35.95 | 36.64 | 35.29 | 36.11 | 409,963 | +0.03(+0.08%) |
May 08, 2015 | 35.52 | 36.48 | 35.50 | 36.08 | 375,438 | +0.87(+2.47%) |
May 07, 2015 | 34.53 | 35.67 | 34.26 | 35.21 | 332,857 | +0.68(+1.97%) |
May 06, 2015 | 35.13 | 35.57 | 33.64 | 34.53 | 262,171 | -0.37(-1.06%) |
May 05, 2015 | 36.19 | 36.64 | 34.75 | 34.90 | 266,387 | -1.54(-4.23%) |
May 04, 2015 | 36.10 | 36.96 | 35.37 | 36.44 | 283,534 | +0.28(+0.77%) |
May 01, 2015 | 36.00 | 36.38 | 35.45 | 36.16 | 511,606 | +0.34(+0.95%) |
Apr 30, 2015 | 35.23 | 36.24 | 35.23 | 35.82 | 626,796 | +0.48(+1.36%) |
Apr 29, 2015 | 36.83 | 37.24 | 34.71 | 35.34 | 544,085 | -1.62(-4.38%) |
Apr 28, 2015 | 36.28 | 37.46 | 35.46 | 36.96 | 358,732 | +0.65(+1.79%) |
Apr 27, 2015 | 36.93 | 38.10 | 36.16 | 36.31 | 415,284 | -0.40(-1.09%) |
Apr 24, 2015 | 36.15 | 36.97 | 36.03 | 36.71 | 419,679 | +0.46(+1.27%) |
Apr 23, 2015 | 35.37 | 37.13 | 35.10 | 36.25 | 702,543 | +1.73(+5.01%) |
Apr 22, 2015 | 34.25 | 35.02 | 33.71 | 34.52 | 329,796 | +0.26(+0.76%) |
Apr 21, 2015 | 33.92 | 34.30 | 33.63 | 34.26 | 132,066 | +0.38(+1.12%) |
Apr 20, 2015 | 34.64 | 34.64 | 33.27 | 33.88 | 284,016 | -0.45(-1.31%) |
Apr 17, 2015 | 34.83 | 35.31 | 34.00 | 34.33 | 375,149 | -0.73(-2.08%) |
Apr 16, 2015 | 34.63 | 35.11 | 34.39 | 35.06 | 197,916 | +0.44(+1.27%) |
Apr 15, 2015 | 34.46 | 35.00 | 34.40 | 34.62 | 155,324 | +0.25(+0.73%) |
Apr 14, 2015 | 35.80 | 35.80 | 34.33 | 34.37 | 245,870 | -1.17(-3.29%) |
Apr 13, 2015 | 34.97 | 36.41 | 34.86 | 35.54 | 456,862 | +0.81(+2.33%) |
Apr 10, 2015 | 34.37 | 35.26 | 33.51 | 34.73 | 314,673 | +0.34(+0.99%) |
Apr 09, 2015 | 34.01 | 34.73 | 32.85 | 34.39 | 323,311 | +0.48(+1.42%) |
Apr 08, 2015 | 33.33 | 35.10 | 33.06 | 33.91 | 553,935 | +0.87(+2.63%) |
Apr 07, 2015 | 32.77 | 33.52 | 32.72 | 33.04 | 270,782 | +0.17(+0.52%) |
Apr 06, 2015 | 33.86 | 34.61 | 32.21 | 32.87 | 408,145 | -1.02(-3.01%) |
Apr 02, 2015 | 33.55 | 33.89 | 33.89 | 33.89 | 537,300 | +0.36(+1.07%) |
Apr 01, 2015 | 34.53 | 34.74 | 33.16 | 33.53 | 404,490 | -1.05(-3.04%) |
Mar 31, 2015 | 34.63 | 35.90 | 34.22 | 34.58 | 616,276 | +0.04(+0.12%) |
Mar 30, 2015 | 34.03 | 35.24 | 33.72 | 34.54 | 635,192 | +0.82(+2.43%) |
Mar 27, 2015 | 34.53 | 35.33 | 33.18 | 33.72 | 807,860 | -0.91(-2.63%) |
Mar 26, 2015 | 30.09 | 34.91 | 30.09 | 34.63 | 6,020,949 | +4.28(+14.10%) |
Mar 25, 2015 | 32.21 | 32.21 | 30.09 | 30.35 | 638,852 | -1.61(-5.04%) |
Mar 24, 2015 | 27.90 | 32.69 | 27.90 | 31.96 | 955,476 | +4.17(+15.01%) |
Mar 23, 2015 | 28.08 | 28.60 | 27.23 | 27.79 | 317,571 | -0.10(-0.36%) |
Mar 20, 2015 | 27.00 | 28.70 | 26.97 | 27.89 | 1,296,523 | +0.81(+2.99%) |
Mar 19, 2015 | 27.33 | 27.33 | 26.42 | 27.08 | 287,542 | -0.17(-0.62%) |
Mar 18, 2015 | 28.46 | 28.60 | 27.20 | 27.25 | 277,979 | -0.92(-3.27%) |
Mar 17, 2015 | 27.40 | 28.35 | 26.79 | 28.17 | 179,427 | +0.99(+3.64%) |
Mar 16, 2015 | 27.75 | 27.76 | 26.51 | 27.18 | 172,687 | -0.81(-2.89%) |
Mar 13, 2015 | 28.07 | 28.26 | 27.41 | 27.99 | 124,190 | -0.05(-0.18%) |
Mar 12, 2015 | 28.76 | 28.97 | 28.00 | 28.04 | 124,381 | -0.65(-2.27%) |
Mar 11, 2015 | 27.63 | 28.81 | 27.40 | 28.69 | 201,791 | +1.06(+3.84%) |
Mar 10, 2015 | 28.37 | 28.51 | 27.22 | 27.63 | 151,590 | -0.80(-2.81%) |
Mar 09, 2015 | 28.90 | 29.01 | 27.14 | 28.43 | 190,827 | -0.51(-1.76%) |
Mar 06, 2015 | 30.14 | 30.39 | 28.51 | 28.94 | 231,868 | -1.54(-5.05%) |
Mar 05, 2015 | 30.74 | 30.92 | 29.61 | 30.48 | 248,078 | -0.30(-0.97%) |
Mar 04, 2015 | 31.04 | 30.97 | 29.50 | 30.78 | 361,006 | -0.19(-0.61%) |
Mar 03, 2015 | 31.70 | 33.49 | 29.78 | 30.97 | 846,956 | -0.56(-1.78%) |