Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.52 | 42.76 | 40.80 | 40.89 | 2,415,926 | -2.07(-4.83%) |
May 28, 2015 | 40.84 | 43.02 | 40.31 | 42.96 | 2,772,455 | +1.78(+4.33%) |
May 27, 2015 | 40.81 | 41.56 | 40.17 | 41.18 | 1,986,682 | +0.16(+0.40%) |
May 26, 2015 | 42.35 | 42.40 | 40.73 | 41.02 | 1,632,202 | -1.55(-3.64%) |
May 22, 2015 | 42.53 | 42.57 | 42.57 | 42.57 | 789,070 | -0.20(-0.46%) |
May 21, 2015 | 41.79 | 43.57 | 41.79 | 42.76 | 1,669,693 | +0.80(+1.91%) |
May 20, 2015 | 41.60 | 42.21 | 41.17 | 41.96 | 1,173,967 | +0.33(+0.79%) |
May 19, 2015 | 41.96 | 42.00 | 41.08 | 41.64 | 2,153,881 | -0.53(-1.27%) |
May 18, 2015 | 41.45 | 42.53 | 41.06 | 42.17 | 2,152,223 | +0.60(+1.45%) |
May 15, 2015 | 40.27 | 42.87 | 39.72 | 41.57 | 3,205,906 | +1.45(+3.60%) |
May 14, 2015 | 39.69 | 40.18 | 39.08 | 40.12 | 1,458,715 | +0.54(+1.37%) |
May 13, 2015 | 39.90 | 40.12 | 39.32 | 39.58 | 1,514,071 | -0.06(-0.15%) |
May 12, 2015 | 39.79 | 40.42 | 39.62 | 39.64 | 1,320,552 | -0.28(-0.71%) |
May 11, 2015 | 39.59 | 40.11 | 38.91 | 39.92 | 1,302,333 | +0.27(+0.67%) |
May 08, 2015 | 40.63 | 41.13 | 39.16 | 39.66 | 2,405,271 | -0.59(-1.45%) |
May 07, 2015 | 39.59 | 40.31 | 38.67 | 40.24 | 1,859,092 | +0.79(+2.01%) |
May 06, 2015 | 38.76 | 40.23 | 38.68 | 39.45 | 3,038,901 | +0.71(+1.84%) |
May 05, 2015 | 38.08 | 41.74 | 37.67 | 38.74 | 13,708,310 | +6.34(+19.58%) |
May 04, 2015 | 31.30 | 32.43 | 31.18 | 32.39 | 1,836,581 | +1.33(+4.27%) |
May 01, 2015 | 31.28 | 31.29 | 30.42 | 31.07 | 996,517 | +0.09(+0.29%) |
Apr 30, 2015 | 31.11 | 31.40 | 30.15 | 30.98 | 1,253,981 | -0.39(-1.25%) |
Apr 29, 2015 | 30.59 | 31.40 | 30.08 | 31.37 | 1,699,057 | +0.79(+2.59%) |
Apr 28, 2015 | 29.94 | 30.82 | 29.85 | 30.58 | 1,518,166 | +0.58(+1.92%) |
Apr 27, 2015 | 30.31 | 30.49 | 29.77 | 30.00 | 938,631 | -0.33(-1.08%) |
Apr 24, 2015 | 30.66 | 30.79 | 30.01 | 30.33 | 1,247,604 | -0.34(-1.12%) |
Apr 23, 2015 | 30.49 | 31.06 | 30.36 | 30.67 | 1,454,708 | +0.14(+0.45%) |
Apr 22, 2015 | 29.93 | 30.69 | 29.71 | 30.54 | 1,192,583 | +0.75(+2.51%) |
Apr 21, 2015 | 30.05 | 30.05 | 29.13 | 29.79 | 1,057,802 | -0.25(-0.83%) |
Apr 20, 2015 | 30.06 | 30.43 | 29.73 | 30.04 | 1,508,435 | +0.01(+0.03%) |
Apr 17, 2015 | 30.55 | 30.66 | 29.83 | 30.03 | 735,367 | -0.79(-2.57%) |
Apr 16, 2015 | 31.46 | 31.46 | 30.23 | 30.82 | 1,575,457 | -0.67(-2.13%) |
Apr 15, 2015 | 30.97 | 32.07 | 30.77 | 31.49 | 3,337,514 | +0.57(+1.84%) |
Apr 14, 2015 | 30.15 | 31.32 | 30.15 | 30.92 | 1,992,547 | +0.83(+2.75%) |
Apr 13, 2015 | 30.19 | 30.67 | 29.88 | 30.10 | 1,058,679 | -0.01(-0.03%) |
Apr 10, 2015 | 29.31 | 30.22 | 29.18 | 30.10 | 1,269,369 | +0.98(+3.37%) |
Apr 09, 2015 | 29.28 | 29.91 | 28.75 | 29.12 | 1,590,994 | -0.11(-0.38%) |
Apr 08, 2015 | 29.87 | 30.73 | 29.10 | 29.24 | 1,067,117 | -0.50(-1.68%) |
Apr 07, 2015 | 29.68 | 30.04 | 29.15 | 29.73 | 1,217,941 | -0.01(-0.03%) |
Apr 06, 2015 | 28.78 | 29.88 | 28.78 | 29.74 | 1,216,909 | +1.02(+3.54%) |
Apr 02, 2015 | 28.38 | 28.73 | 28.73 | 28.73 | 1,035,052 | +0.18(+0.63%) |
Apr 01, 2015 | 28.77 | 29.26 | 28.48 | 28.55 | 1,231,635 | -0.09(-0.33%) |
Mar 31, 2015 | 28.25 | 28.75 | 28.10 | 28.64 | 1,207,211 | +0.08(+0.27%) |
Mar 30, 2015 | 29.13 | 29.50 | 28.26 | 28.56 | 1,563,843 | -0.37(-1.28%) |
Mar 27, 2015 | 29.37 | 29.86 | 28.83 | 28.93 | 2,439,517 | -0.79(-2.66%) |
Mar 26, 2015 | 30.43 | 30.75 | 29.58 | 29.73 | 1,099,548 | -0.28(-0.95%) |
Mar 25, 2015 | 29.56 | 30.27 | 28.87 | 30.01 | 1,963,864 | +0.63(+2.14%) |
Mar 24, 2015 | 29.80 | 30.15 | 28.98 | 29.38 | 1,631,915 | -0.64(-2.12%) |
Mar 23, 2015 | 29.29 | 30.20 | 29.28 | 30.02 | 1,316,616 | +0.71(+2.44%) |
Mar 20, 2015 | 30.09 | 30.53 | 29.29 | 29.30 | 3,403,370 | -0.47(-1.59%) |
Mar 19, 2015 | 30.44 | 30.97 | 29.33 | 29.78 | 2,648,256 | -1.25(-4.02%) |
Mar 18, 2015 | 30.56 | 31.28 | 30.40 | 31.03 | 2,848,696 | +0.10(+0.33%) |
Mar 17, 2015 | 29.81 | 31.27 | 29.77 | 30.92 | 2,666,380 | +0.83(+2.75%) |
Mar 16, 2015 | 29.38 | 30.23 | 28.54 | 30.10 | 2,341,572 | +0.52(+1.78%) |
Mar 13, 2015 | 28.96 | 29.89 | 28.44 | 29.57 | 2,672,366 | +0.84(+2.94%) |
Mar 12, 2015 | 27.84 | 29.17 | 27.84 | 28.73 | 2,289,728 | +0.98(+3.54%) |
Mar 11, 2015 | 27.57 | 28.59 | 27.39 | 27.75 | 2,262,589 | +0.08(+0.28%) |
Mar 10, 2015 | 27.00 | 27.83 | 26.94 | 27.67 | 2,207,751 | +0.04(+0.16%) |
Mar 09, 2015 | 28.07 | 28.34 | 27.30 | 27.63 | 2,146,038 | -0.64(-2.25%) |
Mar 06, 2015 | 29.62 | 29.67 | 28.09 | 28.26 | 2,004,571 | -0.89(-3.06%) |
Mar 05, 2015 | 25.46 | 29.45 | 25.46 | 29.15 | 5,015,722 | +4.11(+16.40%) |
Mar 04, 2015 | 25.00 | 25.08 | 24.51 | 25.05 | 1,933,553 | -0.03(-0.14%) |
Mar 03, 2015 | 26.19 | 26.40 | 24.81 | 25.08 | 2,587,117 | -1.13(-4.31%) |