Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.75 | 44.67 | 42.51 | 43.15 | 674,202 | +0.26(+0.61%) |
May 28, 2015 | 43.20 | 43.26 | 41.76 | 42.89 | 269,911 | -0.47(-1.08%) |
May 27, 2015 | 41.75 | 43.48 | 41.17 | 43.36 | 496,767 | +1.62(+3.88%) |
May 26, 2015 | 41.80 | 42.30 | 40.91 | 41.74 | 280,261 | -0.32(-0.76%) |
May 22, 2015 | 41.83 | 42.06 | 42.06 | 42.06 | 415,800 | +0.10(+0.24%) |
May 21, 2015 | 41.61 | 42.13 | 40.82 | 41.96 | 366,383 | +0.50(+1.21%) |
May 20, 2015 | 40.01 | 41.77 | 39.54 | 41.46 | 492,547 | +0.97(+2.40%) |
May 19, 2015 | 40.09 | 40.56 | 39.62 | 40.49 | 401,526 | +0.44(+1.10%) |
May 18, 2015 | 39.44 | 40.83 | 39.06 | 40.05 | 469,319 | +0.36(+0.91%) |
May 15, 2015 | 38.67 | 39.86 | 38.25 | 39.69 | 1,003,107 | +1.57(+4.12%) |
May 14, 2015 | 38.14 | 38.39 | 36.02 | 38.12 | 1,086,726 | -0.17(-0.44%) |
May 13, 2015 | 36.80 | 38.88 | 36.74 | 38.29 | 1,104,750 | +1.74(+4.76%) |
May 12, 2015 | 39.59 | 42.40 | 36.53 | 36.55 | 5,674,657 | -15.59(-29.90%) |
May 11, 2015 | 52.29 | 53.20 | 51.83 | 52.14 | 608,800 | +0.46(+0.89%) |
May 08, 2015 | 50.88 | 52.46 | 50.61 | 51.68 | 551,949 | +1.19(+2.36%) |
May 07, 2015 | 50.00 | 50.90 | 48.33 | 50.49 | 537,832 | +0.18(+0.36%) |
May 06, 2015 | 47.64 | 50.54 | 47.14 | 50.31 | 851,709 | +3.29(+7.00%) |
May 05, 2015 | 46.03 | 48.80 | 45.01 | 47.02 | 1,073,094 | +2.36(+5.28%) |
May 04, 2015 | 46.94 | 47.49 | 44.12 | 44.66 | 616,139 | -1.98(-4.25%) |
May 01, 2015 | 44.84 | 46.91 | 44.66 | 46.64 | 530,696 | +2.04(+4.57%) |
Apr 30, 2015 | 48.32 | 49.20 | 44.30 | 44.60 | 590,126 | -4.22(-8.64%) |
Apr 29, 2015 | 48.14 | 50.34 | 47.03 | 48.82 | 450,582 | +0.39(+0.81%) |
Apr 28, 2015 | 48.25 | 49.77 | 46.50 | 48.43 | 453,691 | +0.20(+0.41%) |
Apr 27, 2015 | 53.00 | 53.00 | 46.87 | 48.23 | 929,952 | -3.87(-7.43%) |
Apr 24, 2015 | 52.74 | 53.13 | 52.07 | 52.10 | 390,774 | -0.90(-1.70%) |
Apr 23, 2015 | 52.24 | 53.31 | 52.18 | 53.00 | 398,240 | -0.12(-0.23%) |
Apr 22, 2015 | 53.44 | 53.79 | 52.21 | 53.12 | 439,618 | -0.07(-0.13%) |
Apr 21, 2015 | 54.07 | 54.11 | 52.50 | 53.19 | 440,031 | +0.55(+1.04%) |
Apr 20, 2015 | 54.23 | 54.75 | 52.05 | 52.64 | 632,942 | -1.07(-1.99%) |
Apr 17, 2015 | 54.04 | 54.77 | 53.05 | 53.71 | 391,922 | -0.79(-1.45%) |
Apr 16, 2015 | 53.97 | 55.11 | 52.20 | 54.50 | 604,679 | +0.63(+1.17%) |
Apr 15, 2015 | 56.01 | 57.10 | 52.34 | 53.87 | 902,845 | -2.61(-4.62%) |
Apr 14, 2015 | 57.15 | 58.45 | 55.61 | 56.48 | 618,947 | -0.39(-0.69%) |
Apr 13, 2015 | 55.25 | 58.14 | 54.44 | 56.87 | 557,488 | +1.49(+2.69%) |
Apr 10, 2015 | 55.79 | 56.81 | 55.19 | 55.38 | 453,545 | -0.33(-0.59%) |
Apr 09, 2015 | 56.59 | 58.73 | 55.02 | 55.71 | 801,500 | -1.08(-1.90%) |
Apr 08, 2015 | 54.48 | 56.86 | 54.00 | 56.79 | 707,572 | +2.85(+5.28%) |
Apr 07, 2015 | 52.60 | 55.36 | 52.60 | 53.94 | 693,436 | +1.09(+2.06%) |
Apr 06, 2015 | 52.91 | 53.92 | 51.52 | 52.85 | 487,806 | -0.74(-1.38%) |
Apr 02, 2015 | 51.84 | 53.59 | 53.59 | 53.59 | 1,165,300 | -0.35(-0.65%) |
Apr 01, 2015 | 54.51 | 55.74 | 51.24 | 53.94 | 572,735 | -0.77(-1.41%) |
Mar 31, 2015 | 56.47 | 57.63 | 54.26 | 54.71 | 617,954 | -1.69(-3.00%) |
Mar 30, 2015 | 52.80 | 56.65 | 52.54 | 56.40 | 668,841 | +4.14(+7.92%) |
Mar 27, 2015 | 49.81 | 52.97 | 49.52 | 52.26 | 645,945 | +3.33(+6.81%) |
Mar 26, 2015 | 47.09 | 49.82 | 44.21 | 48.93 | 703,634 | +1.57(+3.32%) |
Mar 25, 2015 | 53.23 | 53.40 | 47.00 | 47.36 | 939,671 | -5.88(-11.04%) |
Mar 24, 2015 | 51.29 | 54.75 | 50.68 | 53.24 | 725,178 | +2.11(+4.13%) |
Mar 23, 2015 | 54.31 | 54.39 | 49.66 | 51.13 | 1,016,269 | -3.44(-6.30%) |
Mar 20, 2015 | 56.55 | 57.47 | 54.03 | 54.57 | 1,091,278 | -1.36(-2.43%) |
Mar 19, 2015 | 52.92 | 56.79 | 52.64 | 55.93 | 788,336 | +3.51(+6.70%) |
Mar 18, 2015 | 52.50 | 54.00 | 51.21 | 52.42 | 559,936 | -0.25(-0.47%) |
Mar 17, 2015 | 52.14 | 53.49 | 52.07 | 52.67 | 450,346 | +0.24(+0.46%) |
Mar 16, 2015 | 51.04 | 52.64 | 50.41 | 52.43 | 541,649 | +1.87(+3.70%) |
Mar 13, 2015 | 51.00 | 51.24 | 49.15 | 50.56 | 339,607 | +0.32(+0.64%) |
Mar 12, 2015 | 50.45 | 51.38 | 48.84 | 50.24 | 464,896 | +1.01(+2.05%) |
Mar 11, 2015 | 50.15 | 50.15 | 48.46 | 49.23 | 319,940 | -0.58(-1.16%) |
Mar 10, 2015 | 48.78 | 50.88 | 48.44 | 49.81 | 569,971 | +0.17(+0.34%) |
Mar 09, 2015 | 48.54 | 49.90 | 47.57 | 49.64 | 497,304 | +0.99(+2.03%) |
Mar 06, 2015 | 48.65 | 49.47 | 47.44 | 48.65 | 409,983 | -0.28(-0.57%) |
Mar 05, 2015 | 49.88 | 50.97 | 48.61 | 48.93 | 732,622 | -0.60(-1.21%) |
Mar 04, 2015 | 45.95 | 49.71 | 46.14 | 49.53 | 698,337 | +3.39(+7.35%) |
Mar 03, 2015 | 44.11 | 46.64 | 42.77 | 46.14 | 600,012 | +1.71(+3.85%) |