Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.05 | 40.08 | 35.75 | 39.44 | 1,168,353 | +4.94(+14.32%) |
May 28, 2015 | 33.75 | 34.52 | 33.40 | 34.50 | 267,750 | +0.70(+2.09%) |
May 27, 2015 | 34.24 | 34.24 | 33.39 | 33.80 | 227,209 | -0.11(-0.34%) |
May 26, 2015 | 33.59 | 34.49 | 33.01 | 33.91 | 303,158 | -0.13(-0.38%) |
May 22, 2015 | 33.22 | 34.04 | 34.04 | 34.04 | 244,900 | +0.53(+1.58%) |
May 21, 2015 | 33.96 | 34.39 | 33.41 | 33.51 | 201,344 | -0.30(-0.89%) |
May 20, 2015 | 32.88 | 33.90 | 32.02 | 33.81 | 245,424 | +1.20(+3.68%) |
May 19, 2015 | 31.83 | 33.14 | 31.59 | 32.61 | 273,595 | +0.61(+1.91%) |
May 18, 2015 | 31.16 | 32.17 | 30.78 | 32.00 | 235,359 | +1.01(+3.26%) |
May 15, 2015 | 31.89 | 31.99 | 30.67 | 30.99 | 166,475 | -0.85(-2.67%) |
May 14, 2015 | 31.36 | 32.02 | 30.52 | 31.84 | 206,901 | +0.40(+1.27%) |
May 13, 2015 | 31.20 | 32.10 | 30.87 | 31.44 | 227,734 | +0.23(+0.74%) |
May 12, 2015 | 31.20 | 31.96 | 30.28 | 31.21 | 260,091 | -0.27(-0.86%) |
May 11, 2015 | 31.77 | 32.41 | 31.31 | 31.48 | 200,157 | -0.17(-0.54%) |
May 08, 2015 | 31.36 | 32.26 | 31.36 | 31.65 | 318,345 | +0.53(+1.70%) |
May 07, 2015 | 31.23 | 32.19 | 30.14 | 31.12 | 430,766 | -0.11(-0.35%) |
May 06, 2015 | 32.15 | 32.25 | 30.17 | 31.23 | 366,573 | -0.36(-1.14%) |
May 05, 2015 | 33.86 | 33.86 | 31.51 | 31.59 | 417,309 | -2.54(-7.44%) |
May 04, 2015 | 33.85 | 34.68 | 33.27 | 34.13 | 394,901 | +0.48(+1.43%) |
May 01, 2015 | 32.90 | 34.07 | 32.52 | 33.65 | 434,832 | +1.24(+3.83%) |
Apr 30, 2015 | 34.58 | 35.33 | 31.71 | 32.41 | 965,129 | -2.66(-7.58%) |
Apr 29, 2015 | 34.74 | 36.14 | 34.51 | 35.07 | 333,745 | +0.02(+0.06%) |
Apr 28, 2015 | 36.53 | 36.75 | 34.10 | 35.05 | 629,018 | -1.32(-3.63%) |
Apr 27, 2015 | 37.38 | 38.13 | 35.33 | 36.37 | 584,660 | -0.98(-2.62%) |
Apr 24, 2015 | 37.89 | 38.27 | 37.32 | 37.35 | 255,839 | -0.48(-1.27%) |
Apr 23, 2015 | 36.93 | 37.98 | 36.75 | 37.83 | 219,093 | +0.87(+2.35%) |
Apr 22, 2015 | 36.75 | 37.47 | 35.98 | 36.96 | 251,471 | +0.36(+0.98%) |
Apr 21, 2015 | 36.32 | 36.94 | 35.68 | 36.60 | 259,028 | +0.82(+2.29%) |
Apr 20, 2015 | 36.43 | 36.77 | 35.23 | 35.78 | 261,372 | -0.21(-0.58%) |
Apr 17, 2015 | 37.00 | 37.43 | 35.84 | 35.99 | 440,314 | -1.55(-4.13%) |
Apr 16, 2015 | 36.33 | 37.93 | 36.33 | 37.54 | 312,118 | +0.97(+2.65%) |
Apr 15, 2015 | 36.79 | 37.22 | 36.35 | 36.57 | 209,746 | -0.26(-0.71%) |
Apr 14, 2015 | 36.62 | 37.10 | 36.37 | 36.83 | 402,193 | +0.41(+1.13%) |
Apr 13, 2015 | 36.94 | 37.52 | 36.24 | 36.42 | 363,566 | -0.49(-1.33%) |
Apr 10, 2015 | 36.49 | 37.29 | 36.06 | 36.91 | 380,787 | +0.52(+1.43%) |
Apr 09, 2015 | 35.54 | 36.92 | 34.75 | 36.39 | 1,146,011 | +1.23(+3.50%) |
Apr 08, 2015 | 37.17 | 37.17 | 35.00 | 35.16 | 2,289,442 | -2.40(-6.39%) |
Apr 07, 2015 | 37.94 | 39.55 | 37.53 | 37.56 | 336,780 | -1.26(-3.25%) |
Apr 06, 2015 | 37.94 | 39.83 | 37.50 | 38.82 | 320,276 | +0.54(+1.41%) |
Apr 02, 2015 | 39.40 | 38.28 | 38.28 | 38.28 | 380,000 | -0.78(-2.00%) |
Apr 01, 2015 | 37.96 | 39.12 | 36.18 | 39.06 | 502,170 | +0.92(+2.41%) |
Mar 31, 2015 | 39.28 | 39.46 | 37.01 | 38.14 | 469,454 | -1.23(-3.12%) |
Mar 30, 2015 | 38.14 | 39.44 | 37.30 | 39.37 | 473,634 | +1.53(+4.04%) |
Mar 27, 2015 | 36.41 | 38.36 | 36.14 | 37.84 | 385,231 | +1.28(+3.50%) |
Mar 26, 2015 | 36.00 | 37.34 | 34.80 | 36.56 | 947,663 | -0.27(-0.73%) |
Mar 25, 2015 | 39.38 | 39.78 | 36.50 | 36.83 | 1,189,976 | -2.51(-6.38%) |
Mar 24, 2015 | 37.93 | 42.90 | 37.74 | 39.34 | 2,112,049 | +1.61(+4.27%) |
Mar 23, 2015 | 38.16 | 38.76 | 35.90 | 37.73 | 1,451,252 | -0.93(-2.41%) |
Mar 20, 2015 | 39.99 | 45.00 | 37.00 | 38.66 | 6,630,243 | +9.43(+32.26%) |
Mar 19, 2015 | 28.49 | 29.48 | 28.04 | 29.23 | 554,415 | +0.75(+2.63%) |
Mar 18, 2015 | 29.32 | 29.50 | 28.12 | 28.48 | 202,881 | -0.84(-2.86%) |
Mar 17, 2015 | 29.16 | 29.47 | 27.95 | 29.32 | 251,675 | +0.17(+0.58%) |
Mar 16, 2015 | 28.97 | 29.30 | 28.40 | 29.15 | 221,710 | +0.48(+1.67%) |
Mar 13, 2015 | 28.45 | 29.06 | 28.03 | 28.67 | 219,995 | +0.31(+1.09%) |
Mar 12, 2015 | 28.06 | 28.48 | 27.59 | 28.36 | 216,157 | +0.55(+1.98%) |
Mar 11, 2015 | 27.10 | 28.24 | 26.45 | 27.81 | 237,484 | +0.77(+2.85%) |
Mar 10, 2015 | 26.22 | 27.89 | 26.18 | 27.04 | 321,528 | +0.18(+0.67%) |
Mar 09, 2015 | 26.08 | 27.17 | 25.23 | 26.86 | 202,336 | +0.74(+2.83%) |
Mar 06, 2015 | 28.10 | 28.11 | 25.58 | 26.12 | 258,398 | -0.46(-1.73%) |
Mar 05, 2015 | 26.56 | 27.17 | 25.87 | 26.58 | 205,990 | +0.41(+1.57%) |
Mar 04, 2015 | 25.64 | 26.65 | 24.99 | 26.17 | 266,898 | +0.54(+2.11%) |
Mar 03, 2015 | 26.25 | 26.67 | 25.10 | 25.63 | 239,184 | -0.84(-3.17%) |