Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.08 | 55.16 | 51.03 | 53.90 | 51,708 | +1.82(+3.49%) |
May 28, 2015 | 48.51 | 52.85 | 47.18 | 52.08 | 39,729 | +3.92(+8.14%) |
May 27, 2015 | 47.60 | 49.35 | 46.13 | 48.16 | 33,142 | -0.84(-1.71%) |
May 26, 2015 | 45.92 | 49.56 | 44.38 | 49.00 | 50,361 | +3.50(+7.69%) |
May 22, 2015 | 44.17 | 45.50 | 45.50 | 45.50 | 13,957 | +1.47(+3.34%) |
May 21, 2015 | 47.39 | 47.39 | 43.75 | 44.03 | 28,450 | -3.15(-6.68%) |
May 20, 2015 | 43.33 | 47.26 | 42.63 | 47.18 | 30,471 | +3.85(+8.89%) |
May 19, 2015 | 44.80 | 44.80 | 42.35 | 43.33 | 24,626 | -1.26(-2.83%) |
May 18, 2015 | 45.29 | 45.43 | 42.84 | 44.59 | 32,085 | -0.42(-0.93%) |
May 15, 2015 | 44.87 | 46.18 | 43.75 | 45.01 | 13,749 | +0.21(+0.47%) |
May 14, 2015 | 43.19 | 46.02 | 42.84 | 44.80 | 22,370 | +1.68(+3.90%) |
May 13, 2015 | 44.59 | 45.50 | 42.21 | 43.12 | 16,275 | -1.12(-2.53%) |
May 12, 2015 | 42.98 | 44.94 | 42.49 | 44.24 | 22,201 | +0.98(+2.27%) |
May 11, 2015 | 43.82 | 46.97 | 41.51 | 43.26 | 26,270 | -1.19(-2.68%) |
May 08, 2015 | 39.34 | 44.80 | 38.71 | 44.45 | 39,564 | +5.25(+13.39%) |
May 07, 2015 | 39.41 | 40.46 | 37.66 | 39.20 | 32,632 | +0.49(+1.27%) |
May 06, 2015 | 41.51 | 41.65 | 38.15 | 38.71 | 35,444 | -0.49(-1.25%) |
May 05, 2015 | 41.72 | 41.72 | 38.57 | 39.20 | 29,930 | -1.40(-3.45%) |
May 04, 2015 | 41.65 | 42.28 | 40.53 | 40.60 | 8,592 | -0.98(-2.36%) |
May 01, 2015 | 41.44 | 42.70 | 40.32 | 41.58 | 5,901 | +0.42(+1.02%) |
Apr 30, 2015 | 39.97 | 41.30 | 38.99 | 41.16 | 23,567 | +1.89(+4.81%) |
Apr 29, 2015 | 40.18 | 40.53 | 38.50 | 39.27 | 16,047 | -0.77(-1.92%) |
Apr 28, 2015 | 40.25 | 41.02 | 39.76 | 40.04 | 12,354 | +0.07(+0.18%) |
Apr 27, 2015 | 41.79 | 41.79 | 39.62 | 39.97 | 28,466 | -1.33(-3.22%) |
Apr 24, 2015 | 40.46 | 41.30 | 40.04 | 41.30 | 8,342 | +0.49(+1.20%) |
Apr 23, 2015 | 40.74 | 41.37 | 39.90 | 40.81 | 12,741 | +0.07(+0.17%) |
Apr 22, 2015 | 40.53 | 41.16 | 40.11 | 40.74 | 12,952 | +0.84(+2.11%) |
Apr 21, 2015 | 40.04 | 40.25 | 39.55 | 39.90 | 37,176 | -0.21(-0.52%) |
Apr 20, 2015 | 39.97 | 40.67 | 38.85 | 40.11 | 26,231 | +0.84(+2.14%) |
Apr 17, 2015 | 39.90 | 40.77 | 38.57 | 39.27 | 20,780 | -1.12(-2.77%) |
Apr 16, 2015 | 40.18 | 41.51 | 40.18 | 40.39 | 14,725 | -0.07(-0.17%) |
Apr 15, 2015 | 40.74 | 41.58 | 40.25 | 40.46 | 12,398 | -0.28(-0.69%) |
Apr 14, 2015 | 41.65 | 41.65 | 39.55 | 40.74 | 13,749 | -0.70(-1.69%) |
Apr 13, 2015 | 40.25 | 41.65 | 39.76 | 41.44 | 22,911 | +1.54(+3.86%) |
Apr 10, 2015 | 38.22 | 40.18 | 38.08 | 39.90 | 12,642 | +1.40(+3.64%) |
Apr 09, 2015 | 39.20 | 40.04 | 37.80 | 38.50 | 19,039 | -0.84(-2.14%) |
Apr 08, 2015 | 39.97 | 40.60 | 38.85 | 39.34 | 21,236 | -0.42(-1.06%) |
Apr 07, 2015 | 40.04 | 40.46 | 38.78 | 39.76 | 26,661 | +0.21(+0.53%) |
Apr 06, 2015 | 39.90 | 40.95 | 38.85 | 39.55 | 12,550 | -0.28(-0.70%) |
Apr 02, 2015 | 39.55 | 39.83 | 39.83 | 39.83 | 19,628 | +0.35(+0.89%) |
Apr 01, 2015 | 39.20 | 40.95 | 38.50 | 39.48 | 33,582 | +0.07(+0.18%) |
Mar 31, 2015 | 41.44 | 42.63 | 38.50 | 39.41 | 37,430 | -2.45(-5.85%) |
Mar 30, 2015 | 42.84 | 43.12 | 39.62 | 41.86 | 32,432 | -0.63(-1.48%) |
Mar 27, 2015 | 41.16 | 43.40 | 40.60 | 42.49 | 37,246 | +1.19(+2.88%) |
Mar 26, 2015 | 40.81 | 41.58 | 39.55 | 41.30 | 18,315 | +0.21(+0.51%) |
Mar 25, 2015 | 40.60 | 41.79 | 38.99 | 41.09 | 43,723 | +0.77(+1.91%) |
Mar 24, 2015 | 38.01 | 41.09 | 37.87 | 40.32 | 52,380 | +2.10(+5.49%) |
Mar 23, 2015 | 38.64 | 41.02 | 38.15 | 38.22 | 42,419 | -0.56(-1.44%) |
Mar 20, 2015 | 39.83 | 41.58 | 38.50 | 38.78 | 28,616 | -1.05(-2.64%) |
Mar 19, 2015 | 38.15 | 40.14 | 37.17 | 39.83 | 23,774 | +1.61(+4.21%) |
Mar 18, 2015 | 36.75 | 40.46 | 36.51 | 38.22 | 34,379 | +1.26(+3.41%) |
Mar 17, 2015 | 40.04 | 41.16 | 36.68 | 36.96 | 51,306 | -3.57(-8.81%) |
Mar 16, 2015 | 45.01 | 45.22 | 39.48 | 40.53 | 59,959 | -4.27(-9.53%) |
Mar 13, 2015 | 48.44 | 49.00 | 44.59 | 44.80 | 77,608 | -3.99(-8.18%) |
Mar 12, 2015 | 50.68 | 50.68 | 47.04 | 48.79 | 38,280 | -0.07(-0.14%) |
Mar 11, 2015 | 50.05 | 52.22 | 47.95 | 48.86 | 51,509 | -0.91(-1.83%) |
Mar 10, 2015 | 41.23 | 51.94 | 40.46 | 49.77 | 170,396 | +0.49(+0.99%) |
Mar 09, 2015 | 49.84 | 49.84 | 48.51 | 49.28 | 14,564 | -0.07(-0.14%) |
Mar 06, 2015 | 50.96 | 52.22 | 48.02 | 49.35 | 22,490 | -1.61(-3.16%) |
Mar 05, 2015 | 52.57 | 52.57 | 49.14 | 50.96 | 28,087 | -0.91(-1.75%) |
Mar 04, 2015 | 50.54 | 51.87 | 47.88 | 51.87 | 23,601 | +1.47(+2.92%) |
Mar 03, 2015 | 51.52 | 51.52 | 49.35 | 50.40 | 20,176 | -0.91(-1.77%) |