Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.52 | 38.74 | 38.43 | 38.58 | 14,654 | -0.92(-2.34%) |
May 28, 2015 | 39.70 | 39.70 | 39.34 | 39.50 | 26,263 | -1.53(-3.73%) |
May 27, 2015 | 41.00 | 41.10 | 40.83 | 41.03 | 16,871 | -0.05(-0.12%) |
May 26, 2015 | 41.47 | 41.47 | 40.95 | 41.08 | 139,096 | -1.47(-3.45%) |
May 22, 2015 | 42.55 | 42.55 | 42.55 | 0 | +1.05(+2.53%) | |
May 21, 2015 | 41.35 | 41.66 | 41.30 | 41.50 | 14,951 | +0.55(+1.34%) |
May 20, 2015 | 40.58 | 41.05 | 40.58 | 40.95 | 17,056 | +0.21(+0.52%) |
May 19, 2015 | 41.14 | 41.20 | 40.72 | 40.74 | 8,363 | -0.56(-1.37%) |
May 18, 2015 | 41.12 | 41.37 | 41.12 | 41.30 | 31,701 | -0.70(-1.65%) |
May 15, 2015 | 42.16 | 42.16 | 41.95 | 42.00 | 12,076 | +0.62(+1.50%) |
May 14, 2015 | 41.50 | 41.51 | 41.20 | 41.38 | 9,750 | -0.77(-1.83%) |
May 13, 2015 | 42.37 | 42.40 | 41.86 | 42.15 | 18,206 | -0.26(-0.61%) |
May 12, 2015 | 42.15 | 42.48 | 42.02 | 42.41 | 23,708 | +0.06(+0.14%) |
May 11, 2015 | 42.39 | 42.53 | 42.25 | 42.35 | 12,322 | -0.76(-1.76%) |
May 08, 2015 | 42.88 | 43.14 | 42.75 | 43.11 | 9,395 | +1.11(+2.64%) |
May 07, 2015 | 41.50 | 42.10 | 41.50 | 42.00 | 10,080 | +0.49(+1.18%) |
May 06, 2015 | 42.04 | 42.14 | 41.51 | 41.51 | 9,516 | -0.53(-1.26%) |
May 05, 2015 | 42.70 | 42.70 | 42.00 | 42.04 | 112,469 | -0.30(-0.71%) |
May 04, 2015 | 42.19 | 42.46 | 42.19 | 42.34 | 357,602 | +1.80(+4.44%) |
May 01, 2015 | 40.44 | 40.56 | 40.38 | 40.54 | 20,413 | +0.28(+0.70%) |
Apr 30, 2015 | 40.71 | 41.08 | 40.26 | 40.26 | 54,953 | +0.42(+1.05%) |
Apr 29, 2015 | 40.89 | 40.90 | 39.57 | 39.84 | 260,932 | -1.58(-3.83%) |
Apr 28, 2015 | 41.55 | 41.55 | 41.22 | 41.42 | 307,537 | -0.17(-0.40%) |
Apr 27, 2015 | 41.88 | 41.89 | 41.59 | 41.59 | 177,844 | -0.07(-0.17%) |
Apr 24, 2015 | 42.00 | 42.00 | 41.55 | 41.66 | 87,771 | +1.00(+2.46%) |
Apr 23, 2015 | 41.27 | 41.27 | 40.55 | 40.66 | 135,619 | -1.34(-3.19%) |
Apr 22, 2015 | 41.99 | 42.33 | 41.78 | 42.00 | 229,353 | -0.70(-1.64%) |
Apr 21, 2015 | 43.11 | 43.20 | 42.70 | 42.70 | 147,828 | -0.26(-0.61%) |
Apr 20, 2015 | 43.02 | 43.06 | 42.81 | 42.96 | 203,579 | +0.11(+0.26%) |
Apr 17, 2015 | 43.05 | 43.05 | 42.51 | 42.85 | 103,018 | -1.10(-2.50%) |
Apr 16, 2015 | 43.95 | 44.20 | 43.73 | 43.95 | 13,647 | +0.17(+0.39%) |
Apr 15, 2015 | 43.61 | 43.78 | 43.19 | 43.78 | 8,159 | -0.71(-1.60%) |
Apr 14, 2015 | 44.52 | 44.80 | 44.49 | 44.49 | 16,206 | -2.31(-4.94%) |
Apr 13, 2015 | 47.30 | 47.30 | 46.66 | 46.80 | 14,181 | -1.45(-3.01%) |
Apr 10, 2015 | 48.39 | 48.39 | 48.00 | 48.25 | 32,195 | -1.05(-2.13%) |
Apr 09, 2015 | 47.08 | 49.49 | 47.08 | 49.30 | 32,648 | +3.81(+8.38%) |
Apr 08, 2015 | 44.59 | 45.49 | 44.59 | 45.49 | 23,171 | +2.39(+5.55%) |
Apr 07, 2015 | 43.00 | 43.24 | 43.00 | 43.10 | 19,213 | +0.03(+0.07%) |
Apr 06, 2015 | 42.34 | 43.07 | 42.34 | 43.07 | 20,262 | +0.70(+1.65%) |
Apr 02, 2015 | 42.37 | 42.37 | 42.37 | 0 | +0.08(+0.19%) | |
Apr 01, 2015 | 42.22 | 42.35 | 41.99 | 42.29 | 13,673 | +0.91(+2.21%) |
Mar 31, 2015 | 41.50 | 41.65 | 41.23 | 41.38 | 12,887 | -0.85(-2.02%) |
Mar 30, 2015 | 41.54 | 42.24 | 41.54 | 42.23 | 18,317 | +0.73(+1.77%) |
Mar 27, 2015 | 41.95 | 41.95 | 41.28 | 41.49 | 16,067 | -0.26(-0.61%) |
Mar 26, 2015 | 41.66 | 41.76 | 41.53 | 41.75 | 14,048 | -0.24(-0.57%) |
Mar 25, 2015 | 42.20 | 42.20 | 41.90 | 41.99 | 12,674 | +0.49(+1.18%) |
Mar 24, 2015 | 41.40 | 41.73 | 41.14 | 41.50 | 29,927 | +0.06(+0.14%) |
Mar 23, 2015 | 41.00 | 41.56 | 41.00 | 41.44 | 7,776 | -0.18(-0.43%) |
Mar 20, 2015 | 42.33 | 42.33 | 41.60 | 41.62 | 32,383 | +0.89(+2.19%) |
Mar 19, 2015 | 40.50 | 40.73 | 40.19 | 40.73 | 19,289 | +1.38(+3.51%) |
Mar 18, 2015 | 38.85 | 39.45 | 38.61 | 39.35 | 35,552 | +0.74(+1.92%) |
Mar 17, 2015 | 39.42 | 39.42 | 38.48 | 38.61 | 37,449 | -1.29(-3.23%) |
Mar 16, 2015 | 39.85 | 40.12 | 39.75 | 39.90 | 21,899 | -0.30(-0.75%) |
Mar 13, 2015 | 40.42 | 40.42 | 40.04 | 40.20 | 11,385 | -0.16(-0.40%) |
Mar 12, 2015 | 40.25 | 40.45 | 40.25 | 40.36 | 95,584 | +0.53(+1.33%) |
Mar 11, 2015 | 40.46 | 40.46 | 39.78 | 39.83 | 66,116 | -1.57(-3.79%) |
Mar 10, 2015 | 41.88 | 41.96 | 41.15 | 41.40 | 15,992 | -1.48(-3.45%) |
Mar 09, 2015 | 43.58 | 43.58 | 42.80 | 42.88 | 24,250 | -0.07(-0.17%) |
Mar 06, 2015 | 43.81 | 43.81 | 42.95 | 42.95 | 16,203 | -1.45(-3.25%) |
Mar 05, 2015 | 44.74 | 44.74 | 44.26 | 44.40 | 41,677 | -1.03(-2.27%) |
Mar 04, 2015 | 46.41 | 45.11 | 45.43 | 33,531 | -0.98(-2.10%) | |
Mar 03, 2015 | 45.96 | 46.51 | 45.96 | 46.41 | 52,570 | +0.88(+1.92%) |