Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.52 | 47.62 | 46.29 | 46.41 | 189,505 | +1.19(+2.62%) |
May 28, 2015 | 45.28 | 45.42 | 44.93 | 45.22 | 125,731 | -3.21(-6.63%) |
May 27, 2015 | 47.82 | 48.47 | 47.82 | 48.43 | 65,177 | +0.18(+0.37%) |
May 26, 2015 | 47.64 | 48.40 | 47.64 | 48.25 | 137,822 | +1.74(+3.75%) |
May 22, 2015 | 45.90 | 46.51 | 46.51 | 46.51 | 149,598 | +1.04(+2.28%) |
May 21, 2015 | 45.82 | 46.07 | 45.39 | 45.47 | 75,293 | -0.46(-1.00%) |
May 20, 2015 | 46.33 | 46.52 | 45.77 | 45.93 | 150,593 | +0.81(+1.80%) |
May 19, 2015 | 44.70 | 45.16 | 44.52 | 45.12 | 105,366 | +0.95(+2.16%) |
May 18, 2015 | 43.73 | 44.18 | 43.61 | 44.17 | 65,271 | +0.92(+2.14%) |
May 15, 2015 | 43.23 | 43.35 | 43.09 | 43.24 | 68,719 | +0.25(+0.59%) |
May 14, 2015 | 42.43 | 42.99 | 42.43 | 42.99 | 55,964 | +0.62(+1.45%) |
May 13, 2015 | 42.40 | 42.55 | 42.25 | 42.37 | 61,909 | -0.68(-1.58%) |
May 12, 2015 | 43.98 | 43.99 | 42.71 | 43.06 | 147,297 | +0.21(+0.50%) |
May 11, 2015 | 43.20 | 43.49 | 42.82 | 42.84 | 100,774 | -0.77(-1.78%) |
May 08, 2015 | 43.09 | 44.25 | 43.09 | 43.62 | 206,041 | +3.42(+8.52%) |
May 07, 2015 | 39.04 | 40.28 | 39.03 | 40.19 | 194,720 | -0.47(-1.15%) |
May 06, 2015 | 41.06 | 41.06 | 40.48 | 40.66 | 151,179 | -2.02(-4.74%) |
May 05, 2015 | 43.29 | 43.29 | 42.48 | 42.68 | 172,517 | -2.52(-5.57%) |
May 04, 2015 | 45.42 | 45.42 | 44.53 | 45.20 | 66,436 | -0.84(-1.82%) |
May 01, 2015 | 45.87 | 46.13 | 45.73 | 46.04 | 34,159 | +0.28(+0.61%) |
Apr 30, 2015 | 45.60 | 45.96 | 45.59 | 45.76 | 50,748 | +0.27(+0.60%) |
Apr 29, 2015 | 46.11 | 46.13 | 45.39 | 45.49 | 103,271 | -1.69(-3.58%) |
Apr 28, 2015 | 46.88 | 47.33 | 46.73 | 47.18 | 115,759 | -1.09(-2.26%) |
Apr 27, 2015 | 47.95 | 48.38 | 47.86 | 48.27 | 128,066 | +0.94(+1.99%) |
Apr 24, 2015 | 46.29 | 47.37 | 46.28 | 47.33 | 136,537 | +1.28(+2.78%) |
Apr 23, 2015 | 46.54 | 46.71 | 45.92 | 46.05 | 129,765 | -1.60(-3.35%) |
Apr 22, 2015 | 48.35 | 48.94 | 46.75 | 47.65 | 193,255 | -1.81(-3.66%) |
Apr 21, 2015 | 46.26 | 49.86 | 46.22 | 49.46 | 305,793 | +4.10(+9.03%) |
Apr 20, 2015 | 45.01 | 45.45 | 44.90 | 45.36 | 117,936 | +1.94(+4.47%) |
Apr 17, 2015 | 43.08 | 43.49 | 42.56 | 43.42 | 195,147 | +0.07(+0.15%) |
Apr 16, 2015 | 42.47 | 43.49 | 42.42 | 43.35 | 213,033 | -0.12(-0.28%) |
Apr 15, 2015 | 43.77 | 44.03 | 43.33 | 43.48 | 146,604 | -0.30(-0.68%) |
Apr 14, 2015 | 44.01 | 44.55 | 43.40 | 43.77 | 346,949 | -1.84(-4.03%) |
Apr 13, 2015 | 47.46 | 47.46 | 45.13 | 45.61 | 502,227 | -3.45(-7.04%) |
Apr 10, 2015 | 48.29 | 50.34 | 47.72 | 49.07 | 360,375 | +1.95(+4.14%) |
Apr 09, 2015 | 45.75 | 47.16 | 44.41 | 47.12 | 534,281 | +2.10(+4.66%) |
Apr 08, 2015 | 43.84 | 45.03 | 43.55 | 45.02 | 389,797 | +4.77(+11.85%) |
Apr 07, 2015 | 38.47 | 40.57 | 38.43 | 40.25 | 269,184 | +2.90(+7.77%) |
Apr 06, 2015 | 37.95 | 38.01 | 37.24 | 37.35 | 164,601 | -0.41(-1.09%) |
Apr 02, 2015 | 36.78 | 37.76 | 37.76 | 37.76 | 184,533 | +1.95(+5.45%) |
Apr 01, 2015 | 35.91 | 36.19 | 35.69 | 35.81 | 206,441 | +2.17(+6.46%) |
Mar 31, 2015 | 32.66 | 34.18 | 32.61 | 33.63 | 325,363 | +0.90(+2.74%) |
Mar 30, 2015 | 32.45 | 32.80 | 32.33 | 32.74 | 117,113 | +2.77(+9.25%) |
Mar 27, 2015 | 28.20 | 30.61 | 28.19 | 29.96 | 232,170 | +1.67(+5.90%) |
Mar 26, 2015 | 28.27 | 28.34 | 28.12 | 28.29 | 33,821 | +0.63(+2.29%) |
Mar 25, 2015 | 28.17 | 28.19 | 27.65 | 27.66 | 65,893 | -0.72(-2.53%) |
Mar 24, 2015 | 28.18 | 28.38 | 27.80 | 28.38 | 50,544 | +1.58(+5.88%) |
Mar 23, 2015 | 27.26 | 27.29 | 26.74 | 26.80 | 53,675 | -0.77(-2.78%) |
Mar 20, 2015 | 27.80 | 27.81 | 27.46 | 27.57 | 98,139 | +0.23(+0.85%) |
Mar 19, 2015 | 27.32 | 27.42 | 27.23 | 27.33 | 25,692 | +0.06(+0.21%) |
Mar 18, 2015 | 27.76 | 27.76 | 27.18 | 27.28 | 91,715 | -1.08(-3.82%) |
Mar 17, 2015 | 27.80 | 28.46 | 27.58 | 28.36 | 160,122 | +2.66(+10.35%) |
Mar 16, 2015 | 25.56 | 25.79 | 25.51 | 25.70 | 68,891 | +0.55(+2.19%) |
Mar 13, 2015 | 24.82 | 25.15 | 24.72 | 25.15 | 110,184 | +1.65(+7.03%) |
Mar 12, 2015 | 23.32 | 23.54 | 23.30 | 23.50 | 49,884 | +0.48(+2.07%) |
Mar 11, 2015 | 23.30 | 23.30 | 22.97 | 23.02 | 49,445 | +1.00(+4.53%) |
Mar 10, 2015 | 22.16 | 22.17 | 22.02 | 22.02 | 37,769 | +0.35(+1.59%) |
Mar 09, 2015 | 21.73 | 21.77 | 21.60 | 21.68 | 30,982 | +0.33(+1.53%) |
Mar 06, 2015 | 21.62 | 21.63 | 21.33 | 21.35 | 24,839 | +0.34(+1.60%) |
Mar 05, 2015 | 21.32 | 21.35 | 20.99 | 21.01 | 64,180 | -0.90(-4.09%) |
Mar 04, 2015 | 21.98 | 22.02 | 21.91 | 21.91 | 39,086 | -0.59(-2.61%) |
Mar 03, 2015 | 22.58 | 22.65 | 22.44 | 22.50 | 37,525 | -0.69(-2.98%) |