Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.16 | 41.84 | 40.16 | 41.20 | 1,255,972 | +1.01(+2.51%) |
May 28, 2015 | 40.67 | 40.79 | 39.55 | 40.19 | 837,458 | -0.63(-1.54%) |
May 27, 2015 | 40.13 | 40.87 | 39.51 | 40.82 | 904,241 | +0.72(+1.80%) |
May 26, 2015 | 40.47 | 40.99 | 39.74 | 40.10 | 1,047,092 | -0.45(-1.11%) |
May 22, 2015 | 40.29 | 40.55 | 40.55 | 40.55 | 802,200 | +0.33(+0.82%) |
May 21, 2015 | 39.69 | 40.44 | 39.69 | 40.22 | 1,134,746 | +0.39(+0.98%) |
May 20, 2015 | 40.23 | 40.30 | 39.43 | 39.83 | 1,446,357 | -0.41(-1.02%) |
May 19, 2015 | 40.33 | 40.83 | 39.87 | 40.24 | 934,430 | -0.07(-0.17%) |
May 18, 2015 | 39.01 | 40.69 | 38.85 | 40.31 | 1,485,671 | +1.14(+2.91%) |
May 15, 2015 | 39.15 | 39.41 | 38.67 | 39.17 | 712,578 | +0.12(+0.31%) |
May 14, 2015 | 39.02 | 39.64 | 38.56 | 39.05 | 1,163,108 | +0.13(+0.33%) |
May 13, 2015 | 38.88 | 39.38 | 38.39 | 38.92 | 905,144 | +0.06(+0.15%) |
May 12, 2015 | 38.15 | 39.15 | 37.86 | 38.86 | 940,542 | +0.49(+1.28%) |
May 11, 2015 | 38.01 | 38.64 | 37.81 | 38.37 | 731,023 | +0.43(+1.13%) |
May 08, 2015 | 37.27 | 38.49 | 36.60 | 37.94 | 1,352,035 | +1.38(+3.77%) |
May 07, 2015 | 36.65 | 37.35 | 36.08 | 36.56 | 1,110,793 | -0.21(-0.57%) |
May 06, 2015 | 36.40 | 37.37 | 36.16 | 36.77 | 1,411,424 | +1.08(+3.03%) |
May 05, 2015 | 36.30 | 36.48 | 35.40 | 35.69 | 1,097,360 | -0.87(-2.38%) |
May 04, 2015 | 35.59 | 37.19 | 35.54 | 36.56 | 1,538,758 | +0.89(+2.50%) |
May 01, 2015 | 34.26 | 35.74 | 34.24 | 35.67 | 1,345,473 | +1.50(+4.39%) |
Apr 30, 2015 | 35.53 | 36.35 | 33.45 | 34.17 | 2,227,210 | -1.69(-4.71%) |
Apr 29, 2015 | 35.86 | 36.61 | 35.36 | 35.86 | 1,161,132 | -0.16(-0.44%) |
Apr 28, 2015 | 36.23 | 37.00 | 34.78 | 36.02 | 1,584,024 | -0.02(-0.07%) |
Apr 27, 2015 | 38.34 | 38.79 | 35.72 | 36.05 | 2,107,898 | -2.31(-6.03%) |
Apr 24, 2015 | 38.79 | 39.00 | 38.02 | 38.36 | 1,214,754 | -0.54(-1.39%) |
Apr 23, 2015 | 38.44 | 39.46 | 38.25 | 38.90 | 1,478,772 | +0.35(+0.91%) |
Apr 22, 2015 | 39.05 | 39.46 | 38.36 | 38.55 | 1,484,496 | -0.20(-0.52%) |
Apr 21, 2015 | 38.37 | 39.07 | 38.11 | 38.75 | 1,017,003 | +0.63(+1.65%) |
Apr 20, 2015 | 38.53 | 38.77 | 37.62 | 38.12 | 1,184,239 | +0.09(+0.24%) |
Apr 17, 2015 | 38.05 | 39.33 | 37.88 | 38.03 | 1,755,320 | -0.64(-1.66%) |
Apr 16, 2015 | 38.51 | 38.68 | 37.64 | 38.67 | 2,432,135 | +1.17(+3.12%) |
Apr 15, 2015 | 37.20 | 38.13 | 37.02 | 37.50 | 1,721,001 | +0.69(+1.87%) |
Apr 14, 2015 | 37.50 | 38.00 | 36.52 | 36.81 | 1,269,396 | -0.65(-1.74%) |
Apr 13, 2015 | 37.43 | 38.43 | 37.05 | 37.46 | 1,684,560 | -0.07(-0.19%) |
Apr 10, 2015 | 35.39 | 37.93 | 34.72 | 37.53 | 3,398,819 | +2.42(+6.89%) |
Apr 09, 2015 | 34.09 | 35.37 | 34.00 | 35.11 | 2,044,962 | +0.94(+2.75%) |
Apr 08, 2015 | 32.90 | 34.35 | 32.81 | 34.17 | 1,641,773 | +1.33(+4.05%) |
Apr 07, 2015 | 32.04 | 33.60 | 32.04 | 32.84 | 1,428,447 | +0.88(+2.75%) |
Apr 06, 2015 | 31.00 | 32.55 | 31.00 | 31.96 | 1,329,032 | +0.47(+1.49%) |
Apr 02, 2015 | 31.87 | 31.49 | 31.49 | 31.49 | 1,233,500 | -0.55(-1.72%) |
Apr 01, 2015 | 32.53 | 32.68 | 31.16 | 32.04 | 1,727,103 | -0.55(-1.69%) |
Mar 31, 2015 | 32.85 | 33.40 | 32.50 | 32.59 | 1,512,221 | -0.76(-2.28%) |
Mar 30, 2015 | 32.06 | 33.38 | 32.01 | 33.35 | 2,483,264 | +1.39(+4.35%) |
Mar 27, 2015 | 30.41 | 32.12 | 30.41 | 31.96 | 2,174,153 | +1.59(+5.24%) |
Mar 26, 2015 | 30.52 | 31.20 | 29.45 | 30.37 | 3,248,040 | -0.83(-2.66%) |
Mar 25, 2015 | 33.82 | 34.00 | 30.27 | 31.20 | 4,127,596 | -2.45(-7.28%) |
Mar 24, 2015 | 33.97 | 34.50 | 33.30 | 33.65 | 1,387,084 | -0.34(-1.00%) |
Mar 23, 2015 | 34.09 | 34.29 | 33.29 | 33.99 | 1,570,492 | -0.46(-1.34%) |
Mar 20, 2015 | 35.24 | 35.75 | 33.98 | 34.45 | 2,359,952 | -0.54(-1.54%) |
Mar 19, 2015 | 34.43 | 35.45 | 34.08 | 34.99 | 2,196,661 | +0.53(+1.54%) |
Mar 18, 2015 | 33.81 | 34.64 | 33.47 | 34.46 | 1,869,529 | +0.15(+0.44%) |
Mar 17, 2015 | 34.71 | 35.47 | 34.01 | 34.31 | 1,985,454 | -0.87(-2.47%) |
Mar 16, 2015 | 34.00 | 35.20 | 32.80 | 35.18 | 5,046,207 | +0.73(+2.12%) |
Mar 13, 2015 | 34.69 | 35.66 | 34.00 | 34.45 | 3,720,306 | -0.37(-1.06%) |
Mar 12, 2015 | 34.60 | 36.73 | 33.33 | 34.82 | 15,279,977 | -9.94(-22.21%) |
Mar 11, 2015 | 39.29 | 39.29 | 39.29 | 44.76 | 8,377,013 | -1.12(-2.44%) |
Mar 10, 2015 | 38.66 | 46.48 | 38.35 | 45.88 | 8,232,158 | +6.95(+17.85%) |
Mar 09, 2015 | 39.06 | 39.30 | 38.20 | 38.93 | 1,204,515 | -0.01(-0.03%) |
Mar 06, 2015 | 39.00 | 39.70 | 38.82 | 38.94 | 1,322,693 | -0.32(-0.82%) |
Mar 05, 2015 | 38.33 | 40.25 | 38.31 | 39.26 | 1,910,371 | +1.12(+2.94%) |
Mar 04, 2015 | 37.88 | 38.27 | 37.26 | 38.14 | 1,167,618 | +0.00(+0.00%) |
Mar 03, 2015 | 38.22 | 38.54 | 37.94 | 38.14 | 861,565 | -0.09(-0.24%) |