Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.13 | 37.41 | 36.67 | 37.27 | 902,906 | +0.11(+0.30%) |
May 28, 2015 | 37.27 | 37.63 | 36.60 | 37.16 | 1,228,479 | -0.29(-0.79%) |
May 27, 2015 | 38.08 | 38.22 | 36.93 | 37.45 | 1,289,832 | -0.63(-1.66%) |
May 26, 2015 | 38.70 | 38.86 | 37.81 | 38.08 | 899,919 | -0.54(-1.39%) |
May 22, 2015 | 38.29 | 38.62 | 38.62 | 38.62 | 506,861 | +0.32(+0.85%) |
May 21, 2015 | 39.12 | 39.63 | 38.10 | 38.30 | 1,578,449 | -0.82(-2.11%) |
May 20, 2015 | 38.64 | 39.18 | 38.22 | 39.12 | 1,420,077 | +0.61(+1.59%) |
May 19, 2015 | 38.04 | 38.55 | 37.56 | 38.51 | 1,076,869 | +0.60(+1.58%) |
May 18, 2015 | 37.75 | 38.36 | 37.32 | 37.91 | 1,509,928 | +0.15(+0.41%) |
May 15, 2015 | 37.79 | 38.26 | 37.63 | 37.76 | 680,749 | +0.01(+0.02%) |
May 14, 2015 | 38.09 | 38.33 | 37.60 | 37.75 | 1,336,331 | -0.23(-0.62%) |
May 13, 2015 | 37.38 | 38.36 | 37.31 | 37.98 | 1,202,108 | +0.60(+1.60%) |
May 12, 2015 | 36.99 | 38.06 | 36.86 | 37.38 | 1,551,097 | +0.22(+0.59%) |
May 11, 2015 | 37.64 | 38.10 | 37.13 | 37.17 | 1,648,405 | -0.50(-1.34%) |
May 08, 2015 | 40.08 | 40.35 | 37.58 | 37.67 | 3,112,935 | -1.83(-4.63%) |
May 07, 2015 | 35.24 | 39.89 | 34.75 | 39.50 | 7,045,545 | -3.86(-8.91%) |
May 06, 2015 | 42.21 | 43.65 | 40.93 | 43.36 | 3,001,580 | +1.76(+4.24%) |
May 05, 2015 | 42.63 | 43.22 | 41.09 | 41.60 | 1,187,520 | -1.00(-2.35%) |
May 04, 2015 | 43.16 | 43.65 | 42.15 | 42.60 | 803,558 | -0.50(-1.15%) |
May 01, 2015 | 41.46 | 43.80 | 41.20 | 43.10 | 1,437,542 | +1.73(+4.17%) |
Apr 30, 2015 | 42.80 | 42.92 | 41.01 | 41.37 | 1,244,620 | -1.54(-3.58%) |
Apr 29, 2015 | 42.87 | 43.17 | 42.23 | 42.91 | 705,386 | -0.04(-0.09%) |
Apr 28, 2015 | 41.93 | 42.99 | 41.88 | 42.94 | 588,074 | +0.72(+1.70%) |
Apr 27, 2015 | 42.73 | 43.18 | 41.93 | 42.23 | 483,876 | -0.53(-1.23%) |
Apr 24, 2015 | 43.37 | 44.39 | 42.11 | 42.75 | 815,969 | -0.65(-1.50%) |
Apr 23, 2015 | 41.78 | 43.79 | 41.78 | 43.41 | 941,734 | +1.71(+4.11%) |
Apr 22, 2015 | 41.82 | 41.97 | 41.38 | 41.69 | 656,912 | +0.04(+0.11%) |
Apr 21, 2015 | 42.23 | 42.39 | 41.34 | 41.65 | 896,857 | -0.16(-0.39%) |
Apr 20, 2015 | 42.78 | 43.05 | 41.64 | 41.81 | 1,078,787 | -1.13(-2.62%) |
Apr 17, 2015 | 43.11 | 43.16 | 42.47 | 42.94 | 976,990 | -0.43(-1.00%) |
Apr 16, 2015 | 44.12 | 44.33 | 43.31 | 43.37 | 787,163 | -0.75(-1.69%) |
Apr 15, 2015 | 44.11 | 44.77 | 44.01 | 44.12 | 781,125 | +0.13(+0.30%) |
Apr 14, 2015 | 44.22 | 44.77 | 43.71 | 43.98 | 1,187,194 | -0.25(-0.56%) |
Apr 13, 2015 | 44.39 | 44.45 | 43.72 | 44.23 | 650,698 | -0.22(-0.49%) |
Apr 10, 2015 | 44.55 | 45.15 | 43.88 | 44.45 | 853,945 | -0.10(-0.23%) |
Apr 09, 2015 | 44.77 | 45.20 | 44.15 | 44.55 | 902,795 | -0.25(-0.56%) |
Apr 08, 2015 | 45.07 | 45.33 | 43.90 | 44.80 | 887,518 | -0.09(-0.20%) |
Apr 07, 2015 | 45.51 | 46.00 | 44.70 | 44.89 | 1,289,500 | -0.61(-1.35%) |
Apr 06, 2015 | 44.63 | 45.70 | 44.20 | 45.51 | 1,537,792 | +0.79(+1.77%) |
Apr 02, 2015 | 43.43 | 44.72 | 44.72 | 44.72 | 1,424,284 | +1.29(+2.96%) |
Apr 01, 2015 | 44.06 | 44.09 | 42.83 | 43.43 | 1,417,781 | -0.62(-1.41%) |
Mar 31, 2015 | 43.76 | 44.36 | 43.29 | 44.05 | 991,728 | -0.18(-0.41%) |
Mar 30, 2015 | 43.03 | 44.90 | 42.95 | 44.23 | 1,579,028 | +1.32(+3.09%) |
Mar 27, 2015 | 42.67 | 43.43 | 41.91 | 42.91 | 879,942 | +0.08(+0.19%) |
Mar 26, 2015 | 43.03 | 43.28 | 42.48 | 42.83 | 781,721 | -0.50(-1.16%) |
Mar 25, 2015 | 43.37 | 44.28 | 43.19 | 43.33 | 1,135,898 | +0.00(+0.00%) |
Mar 24, 2015 | 44.04 | 44.54 | 43.08 | 43.33 | 976,740 | -0.70(-1.59%) |
Mar 23, 2015 | 42.71 | 45.82 | 42.71 | 44.03 | 2,356,508 | +1.32(+3.10%) |
Mar 20, 2015 | 42.91 | 44.47 | 42.33 | 42.71 | 2,715,876 | -0.21(-0.49%) |
Mar 19, 2015 | 41.92 | 43.09 | 41.44 | 42.92 | 1,587,475 | +0.94(+2.23%) |
Mar 18, 2015 | 41.00 | 42.05 | 40.78 | 41.99 | 2,287,177 | +0.84(+2.04%) |
Mar 17, 2015 | 41.54 | 41.92 | 40.71 | 41.14 | 1,983,388 | +0.01(+0.04%) |
Mar 16, 2015 | 40.72 | 41.17 | 40.21 | 41.13 | 888,030 | +0.35(+0.86%) |
Mar 13, 2015 | 40.97 | 41.22 | 40.63 | 40.78 | 936,607 | -0.35(-0.85%) |
Mar 12, 2015 | 40.97 | 41.23 | 40.91 | 41.13 | 1,537,010 | +0.15(+0.37%) |
Mar 11, 2015 | 40.11 | 41.20 | 39.70 | 40.98 | 988,093 | +0.76(+1.89%) |
Mar 10, 2015 | 39.76 | 40.27 | 39.18 | 40.22 | 1,130,038 | +0.02(+0.05%) |
Mar 09, 2015 | 39.65 | 40.19 | 39.26 | 40.19 | 864,190 | +0.46(+1.16%) |
Mar 06, 2015 | 38.83 | 39.75 | 38.49 | 39.73 | 1,213,200 | +0.91(+2.34%) |
Mar 05, 2015 | 39.16 | 39.48 | 38.12 | 38.83 | 912,191 | -0.50(-1.28%) |
Mar 04, 2015 | 38.26 | 39.69 | 38.17 | 39.33 | 1,457,663 | +1.24(+3.25%) |
Mar 03, 2015 | 38.40 | 38.95 | 37.46 | 38.09 | 1,109,995 | -0.28(-0.72%) |