Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.55 | 46.70 | 42.55 | 42.90 | 1,503,840 | -4.76(-9.99%) |
May 28, 2015 | 40.21 | 50.00 | 38.99 | 47.66 | 1,891,672 | +6.67(+16.27%) |
May 27, 2015 | 39.40 | 43.55 | 38.24 | 40.99 | 1,536,433 | +4.54(+12.46%) |
May 26, 2015 | 35.49 | 36.84 | 34.97 | 36.45 | 615,548 | +2.45(+7.21%) |
May 22, 2015 | 32.38 | 34.00 | 34.00 | 34.00 | 1,688,500 | +3.20(+10.39%) |
May 21, 2015 | 30.88 | 30.97 | 30.51 | 30.80 | 91,350 | +0.15(+0.49%) |
May 20, 2015 | 30.91 | 31.09 | 30.43 | 30.65 | 32,573 | -0.57(-1.83%) |
May 19, 2015 | 31.26 | 31.41 | 30.81 | 31.22 | 49,527 | -0.48(-1.51%) |
May 18, 2015 | 32.30 | 32.46 | 31.21 | 31.70 | 58,580 | -0.55(-1.71%) |
May 15, 2015 | 31.68 | 32.58 | 31.59 | 32.25 | 30,541 | +0.86(+2.74%) |
May 14, 2015 | 32.60 | 32.60 | 31.06 | 31.39 | 82,908 | -1.08(-3.33%) |
May 13, 2015 | 32.70 | 33.38 | 32.32 | 32.47 | 130,641 | +0.74(+2.33%) |
May 12, 2015 | 31.58 | 32.00 | 31.38 | 31.73 | 40,594 | +0.06(+0.19%) |
May 11, 2015 | 31.61 | 32.00 | 31.52 | 31.67 | 25,162 | +0.02(+0.06%) |
May 08, 2015 | 32.07 | 32.25 | 31.29 | 31.65 | 47,922 | +0.10(+0.32%) |
May 07, 2015 | 31.36 | 31.80 | 31.20 | 31.55 | 25,640 | +0.45(+1.45%) |
May 06, 2015 | 31.94 | 32.11 | 30.92 | 31.10 | 43,842 | -0.35(-1.11%) |
May 05, 2015 | 32.66 | 32.80 | 31.32 | 31.45 | 49,177 | -1.18(-3.62%) |
May 04, 2015 | 32.94 | 33.02 | 32.61 | 32.63 | 37,229 | -0.28(-0.85%) |
May 01, 2015 | 33.09 | 33.26 | 32.83 | 32.91 | 29,645 | +0.01(+0.03%) |
Apr 30, 2015 | 32.58 | 33.50 | 32.23 | 32.90 | 107,542 | +0.67(+2.08%) |
Apr 29, 2015 | 32.71 | 32.91 | 31.74 | 32.23 | 119,754 | -0.28(-0.86%) |
Apr 28, 2015 | 32.90 | 33.22 | 32.44 | 32.51 | 136,244 | -0.54(-1.63%) |
Apr 27, 2015 | 32.42 | 33.34 | 32.42 | 33.05 | 166,301 | +0.44(+1.35%) |
Apr 24, 2015 | 31.98 | 32.82 | 31.90 | 32.61 | 118,055 | -0.07(-0.21%) |
Apr 23, 2015 | 32.00 | 32.71 | 31.58 | 32.68 | 148,284 | +1.38(+4.41%) |
Apr 22, 2015 | 31.74 | 31.84 | 31.21 | 31.30 | 82,552 | -0.91(-2.83%) |
Apr 21, 2015 | 32.16 | 32.46 | 31.32 | 32.21 | 224,320 | -0.28(-0.86%) |
Apr 20, 2015 | 34.15 | 34.15 | 32.28 | 32.49 | 234,225 | -0.10(-0.31%) |
Apr 17, 2015 | 31.29 | 32.81 | 31.13 | 32.59 | 123,376 | +0.64(+2.00%) |
Apr 16, 2015 | 32.41 | 32.41 | 31.70 | 31.95 | 105,944 | -0.45(-1.39%) |
Apr 15, 2015 | 34.02 | 34.18 | 32.20 | 32.40 | 162,363 | -1.27(-3.77%) |
Apr 14, 2015 | 33.63 | 34.03 | 33.15 | 33.67 | 94,177 | -0.53(-1.55%) |
Apr 13, 2015 | 34.85 | 34.88 | 33.65 | 34.20 | 255,864 | -0.67(-1.92%) |
Apr 10, 2015 | 32.38 | 35.20 | 32.11 | 34.87 | 400,541 | +2.66(+8.26%) |
Apr 09, 2015 | 31.63 | 32.23 | 31.50 | 32.21 | 185,146 | +0.69(+2.19%) |
Apr 08, 2015 | 30.51 | 31.70 | 30.40 | 31.52 | 291,861 | -0.37(-1.16%) |
Apr 07, 2015 | 32.45 | 32.75 | 31.77 | 31.89 | 238,706 | -0.97(-2.95%) |
Apr 06, 2015 | 32.34 | 33.22 | 32.06 | 32.86 | 202,940 | +0.61(+1.89%) |
Apr 02, 2015 | 32.52 | 32.25 | 32.25 | 32.25 | 424,100 | -1.22(-3.65%) |
Apr 01, 2015 | 34.25 | 34.55 | 33.13 | 33.47 | 331,346 | -1.11(-3.21%) |
Mar 31, 2015 | 34.22 | 35.41 | 34.09 | 34.58 | 399,406 | -0.62(-1.76%) |
Mar 30, 2015 | 36.15 | 36.15 | 34.81 | 35.20 | 306,418 | +0.20(+0.57%) |
Mar 27, 2015 | 36.50 | 37.25 | 34.86 | 35.00 | 938,360 | -2.35(-6.29%) |
Mar 26, 2015 | 38.01 | 38.29 | 34.86 | 37.35 | 1,400,743 | -1.95(-4.96%) |