Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.10 | 45.10 | 44.63 | 44.86 | 159,108 | -0.63(-1.38%) |
May 28, 2015 | 44.73 | 45.51 | 43.88 | 45.49 | 334,553 | -5.69(-11.12%) |
May 27, 2015 | 52.15 | 52.15 | 50.92 | 51.19 | 117,796 | -0.70(-1.35%) |
May 26, 2015 | 54.48 | 54.48 | 51.75 | 51.89 | 223,513 | +2.84(+5.78%) |
May 22, 2015 | 47.66 | 49.05 | 49.05 | 49.05 | 151,392 | +3.09(+6.71%) |
May 21, 2015 | 45.47 | 45.97 | 45.38 | 45.96 | 72,543 | +1.97(+4.47%) |
May 20, 2015 | 43.94 | 44.17 | 43.82 | 44.00 | 64,569 | -0.04(-0.09%) |
May 19, 2015 | 43.74 | 44.11 | 43.57 | 44.04 | 115,669 | +3.77(+9.35%) |
May 18, 2015 | 40.68 | 40.82 | 40.11 | 40.27 | 30,976 | -1.09(-2.63%) |
May 15, 2015 | 41.84 | 41.84 | 40.77 | 41.36 | 51,886 | -1.34(-3.14%) |
May 14, 2015 | 42.21 | 42.87 | 42.05 | 42.70 | 71,742 | +0.91(+2.19%) |
May 13, 2015 | 42.08 | 42.11 | 41.55 | 41.79 | 71,420 | -0.82(-1.93%) |
May 12, 2015 | 42.67 | 42.77 | 42.09 | 42.61 | 159,563 | +0.44(+1.05%) |
May 11, 2015 | 42.46 | 42.54 | 42.05 | 42.17 | 207,407 | +1.83(+4.54%) |
May 08, 2015 | 39.88 | 40.45 | 39.75 | 40.34 | 133,458 | +2.01(+5.23%) |
May 07, 2015 | 37.30 | 38.33 | 37.08 | 38.33 | 130,854 | -0.39(-1.00%) |
May 06, 2015 | 40.23 | 40.23 | 38.58 | 38.72 | 109,917 | -1.83(-4.51%) |
May 05, 2015 | 41.09 | 41.43 | 40.34 | 40.55 | 170,315 | -4.15(-9.28%) |
May 04, 2015 | 52.37 | 52.37 | 44.13 | 44.70 | 130,299 | +0.69(+1.58%) |
May 01, 2015 | 43.21 | 44.03 | 43.21 | 44.01 | 56,156 | +0.96(+2.23%) |
Apr 30, 2015 | 43.34 | 43.59 | 43.04 | 43.04 | 115,961 | -0.72(-1.65%) |
Apr 29, 2015 | 44.06 | 44.08 | 43.50 | 43.76 | 35,969 | +0.14(+0.32%) |
Apr 28, 2015 | 44.17 | 44.17 | 43.13 | 43.63 | 84,546 | -0.91(-2.03%) |
Apr 27, 2015 | 45.10 | 45.22 | 44.23 | 44.53 | 150,840 | +1.33(+3.08%) |
Apr 24, 2015 | 43.58 | 43.58 | 43.01 | 43.20 | 68,533 | -0.01(-0.02%) |
Apr 23, 2015 | 42.98 | 43.54 | 42.72 | 43.21 | 74,632 | -1.27(-2.85%) |
Apr 22, 2015 | 43.76 | 44.52 | 43.43 | 44.48 | 143,742 | +3.12(+7.55%) |
Apr 21, 2015 | 41.33 | 41.54 | 41.08 | 41.35 | 84,562 | +1.79(+4.53%) |
Apr 20, 2015 | 39.07 | 39.57 | 38.56 | 39.56 | 28,844 | +3.27(+9.01%) |
Apr 17, 2015 | 41.01 | 41.01 | 35.73 | 36.29 | 28,064 | -3.96(-9.85%) |