Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.61 | 39.57 | 38.25 | 38.78 | 128,883 | +0.06(+0.15%) |
May 28, 2015 | 39.23 | 39.58 | 38.51 | 38.72 | 86,297 | -0.77(-1.95%) |
May 27, 2015 | 38.41 | 39.79 | 38.41 | 39.49 | 72,776 | +1.27(+3.32%) |
May 26, 2015 | 39.04 | 39.13 | 37.81 | 38.22 | 120,009 | -1.16(-2.94%) |
May 22, 2015 | 39.79 | 39.38 | 39.38 | 39.38 | 44,791 | -0.44(-1.10%) |
May 21, 2015 | 39.52 | 40.05 | 39.04 | 39.82 | 68,032 | +0.05(+0.13%) |
May 20, 2015 | 40.08 | 40.17 | 39.45 | 39.77 | 63,025 | -0.30(-0.74%) |
May 19, 2015 | 40.17 | 40.45 | 39.64 | 40.06 | 105,482 | -0.01(-0.02%) |
May 18, 2015 | 41.12 | 41.12 | 39.72 | 40.07 | 112,198 | -1.04(-2.53%) |
May 15, 2015 | 40.58 | 41.20 | 39.12 | 41.11 | 91,793 | +0.41(+1.00%) |
May 14, 2015 | 40.78 | 40.87 | 40.05 | 40.71 | 85,565 | +0.03(+0.08%) |
May 13, 2015 | 41.00 | 41.02 | 40.23 | 40.67 | 85,729 | +0.00(+0.00%) |
May 12, 2015 | 41.21 | 41.21 | 40.12 | 40.67 | 229,862 | -0.54(-1.31%) |
May 11, 2015 | 40.72 | 41.85 | 40.43 | 41.22 | 97,008 | +0.58(+1.44%) |
May 08, 2015 | 41.13 | 41.25 | 40.48 | 40.63 | 103,189 | +0.09(+0.23%) |
May 07, 2015 | 39.51 | 40.77 | 38.52 | 40.54 | 191,216 | +0.91(+2.28%) |
May 06, 2015 | 41.22 | 41.22 | 37.22 | 39.63 | 568,852 | -1.78(-4.29%) |
May 05, 2015 | 42.43 | 42.60 | 41.00 | 41.41 | 225,825 | -1.24(-2.92%) |
May 04, 2015 | 42.62 | 43.21 | 42.48 | 42.65 | 129,846 | +0.01(+0.02%) |
May 01, 2015 | 42.99 | 43.26 | 42.54 | 42.65 | 115,654 | -0.27(-0.63%) |
Apr 30, 2015 | 43.63 | 43.63 | 42.32 | 42.92 | 143,322 | -0.98(-2.24%) |
Apr 29, 2015 | 44.57 | 44.57 | 43.61 | 43.90 | 132,172 | -0.87(-1.95%) |
Apr 28, 2015 | 44.46 | 45.00 | 44.34 | 44.77 | 71,974 | +0.14(+0.32%) |
Apr 27, 2015 | 45.45 | 45.99 | 44.25 | 44.63 | 90,218 | -0.56(-1.24%) |
Apr 24, 2015 | 45.83 | 45.83 | 44.70 | 45.18 | 144,972 | -0.80(-1.73%) |
Apr 23, 2015 | 45.56 | 46.05 | 45.05 | 45.98 | 90,619 | +0.16(+0.35%) |
Apr 22, 2015 | 45.72 | 46.43 | 44.97 | 45.82 | 80,054 | +0.18(+0.39%) |
Apr 21, 2015 | 46.10 | 46.36 | 45.23 | 45.64 | 86,886 | -0.06(-0.13%) |
Apr 20, 2015 | 44.57 | 45.99 | 44.54 | 45.70 | 174,172 | +1.38(+3.11%) |
Apr 17, 2015 | 44.17 | 44.46 | 43.69 | 44.32 | 117,729 | -0.35(-0.78%) |
Apr 16, 2015 | 44.90 | 45.34 | 44.24 | 44.67 | 99,148 | -0.25(-0.55%) |
Apr 15, 2015 | 44.08 | 45.40 | 43.98 | 44.91 | 215,442 | +1.02(+2.31%) |
Apr 14, 2015 | 44.35 | 44.46 | 43.79 | 43.90 | 148,056 | -0.01(-0.02%) |
Apr 13, 2015 | 44.30 | 44.43 | 43.59 | 43.91 | 89,043 | -0.20(-0.46%) |
Apr 10, 2015 | 44.35 | 44.86 | 44.04 | 44.11 | 128,682 | -0.03(-0.06%) |
Apr 09, 2015 | 44.63 | 44.96 | 43.91 | 44.13 | 142,814 | -0.36(-0.80%) |
Apr 08, 2015 | 44.77 | 44.77 | 44.08 | 44.49 | 256,636 | -0.33(-0.74%) |
Apr 07, 2015 | 45.34 | 46.19 | 44.64 | 44.82 | 130,010 | -0.73(-1.60%) |
Apr 06, 2015 | 45.92 | 46.67 | 45.45 | 45.55 | 198,552 | -0.57(-1.23%) |
Apr 02, 2015 | 46.62 | 46.11 | 46.11 | 46.11 | 74,574 | -0.42(-0.91%) |
Apr 01, 2015 | 45.18 | 47.25 | 44.90 | 46.54 | 194,262 | +1.35(+2.98%) |
Mar 31, 2015 | 46.42 | 46.79 | 45.07 | 45.19 | 220,623 | -1.44(-3.08%) |
Mar 30, 2015 | 50.84 | 51.38 | 46.55 | 46.63 | 312,304 | -4.08(-8.04%) |
Mar 27, 2015 | 49.53 | 51.02 | 49.42 | 50.71 | 235,034 | +1.16(+2.34%) |
Mar 26, 2015 | 49.92 | 50.23 | 49.02 | 49.55 | 164,854 | -0.49(-0.98%) |
Mar 25, 2015 | 53.04 | 53.04 | 49.93 | 50.04 | 316,573 | -3.38(-6.32%) |
Mar 24, 2015 | 53.14 | 54.04 | 52.46 | 53.42 | 147,006 | +0.04(+0.08%) |
Mar 23, 2015 | 52.89 | 53.88 | 52.49 | 53.37 | 155,979 | +0.35(+0.65%) |
Mar 20, 2015 | 54.00 | 54.43 | 52.83 | 53.03 | 173,981 | -0.70(-1.31%) |
Mar 19, 2015 | 52.59 | 53.84 | 52.29 | 53.73 | 212,773 | +0.83(+1.57%) |
Mar 18, 2015 | 50.71 | 52.93 | 50.38 | 52.90 | 167,943 | +2.17(+4.27%) |
Mar 17, 2015 | 50.59 | 51.31 | 50.51 | 50.73 | 153,338 | +0.11(+0.22%) |
Mar 16, 2015 | 51.07 | 51.20 | 50.13 | 50.62 | 140,288 | -0.08(-0.17%) |
Mar 13, 2015 | 51.45 | 51.53 | 50.15 | 50.71 | 117,406 | -0.96(-1.85%) |
Mar 12, 2015 | 51.09 | 52.12 | 50.79 | 51.66 | 116,814 | +0.94(+1.85%) |
Mar 11, 2015 | 50.56 | 50.84 | 50.13 | 50.73 | 71,383 | +0.04(+0.08%) |
Mar 10, 2015 | 50.84 | 51.61 | 49.68 | 50.68 | 116,074 | -0.65(-1.27%) |
Mar 09, 2015 | 50.52 | 51.61 | 49.74 | 51.34 | 225,322 | +0.76(+1.51%) |
Mar 06, 2015 | 51.06 | 51.53 | 49.81 | 50.57 | 139,299 | -0.91(-1.77%) |
Mar 05, 2015 | 51.60 | 51.89 | 50.89 | 51.49 | 132,346 | -0.25(-0.49%) |
Mar 04, 2015 | 50.55 | 52.45 | 50.37 | 51.74 | 128,606 | +0.89(+1.75%) |
Mar 03, 2015 | 51.64 | 51.92 | 50.77 | 50.85 | 223,004 | -0.96(-1.85%) |