Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.32 | 40.49 | 39.31 | 40.02 | 280,239 | -0.41(-1.01%) |
May 28, 2015 | 40.22 | 40.52 | 39.95 | 40.43 | 259,372 | +0.01(+0.02%) |
May 27, 2015 | 39.58 | 40.53 | 39.03 | 40.42 | 301,502 | +0.93(+2.36%) |
May 26, 2015 | 40.83 | 40.83 | 39.21 | 39.49 | 302,312 | -1.42(-3.47%) |
May 22, 2015 | 41.24 | 40.91 | 40.91 | 40.91 | 296,500 | -0.33(-0.80%) |
May 21, 2015 | 41.23 | 41.70 | 40.51 | 41.24 | 506,240 | +0.06(+0.15%) |
May 20, 2015 | 40.54 | 41.21 | 39.88 | 41.18 | 417,822 | +0.51(+1.25%) |
May 19, 2015 | 40.73 | 41.06 | 40.09 | 40.67 | 349,151 | -0.03(-0.07%) |
May 18, 2015 | 38.79 | 41.10 | 38.60 | 40.70 | 475,104 | +1.70(+4.36%) |
May 15, 2015 | 38.99 | 39.41 | 38.46 | 39.00 | 200,938 | +0.01(+0.03%) |
May 14, 2015 | 38.22 | 39.64 | 37.84 | 38.99 | 382,580 | +0.93(+2.44%) |
May 13, 2015 | 37.95 | 38.36 | 37.51 | 38.06 | 305,858 | +0.28(+0.74%) |
May 12, 2015 | 37.83 | 38.24 | 37.28 | 37.78 | 309,192 | -0.39(-1.02%) |
May 11, 2015 | 38.54 | 38.96 | 37.91 | 38.17 | 412,449 | -0.54(-1.39%) |
May 08, 2015 | 37.78 | 39.17 | 37.64 | 38.71 | 510,787 | +1.30(+3.48%) |
May 07, 2015 | 36.90 | 37.81 | 36.43 | 37.41 | 554,986 | +0.39(+1.05%) |
May 06, 2015 | 36.00 | 37.09 | 36.00 | 37.02 | 534,527 | +1.31(+3.67%) |
May 05, 2015 | 37.90 | 38.13 | 34.52 | 35.71 | 1,036,770 | -2.43(-6.37%) |
May 04, 2015 | 37.75 | 38.96 | 37.39 | 38.14 | 977,375 | +0.86(+2.31%) |
May 01, 2015 | 38.74 | 39.70 | 34.92 | 37.28 | 1,567,350 | -1.21(-3.14%) |
Apr 30, 2015 | 40.35 | 40.72 | 38.00 | 38.49 | 667,858 | -1.87(-4.63%) |
Apr 29, 2015 | 41.11 | 42.23 | 40.28 | 40.36 | 441,374 | -0.95(-2.30%) |
Apr 28, 2015 | 40.62 | 42.18 | 40.24 | 41.31 | 425,728 | +0.54(+1.32%) |
Apr 27, 2015 | 43.20 | 43.30 | 40.22 | 40.77 | 585,078 | -2.20(-5.12%) |
Apr 24, 2015 | 42.60 | 43.09 | 42.27 | 42.97 | 302,355 | +0.37(+0.87%) |
Apr 23, 2015 | 42.46 | 43.47 | 41.84 | 42.60 | 471,625 | +0.53(+1.26%) |
Apr 22, 2015 | 42.53 | 42.54 | 41.42 | 42.07 | 208,719 | -0.65(-1.52%) |
Apr 21, 2015 | 41.74 | 42.93 | 41.20 | 42.72 | 299,079 | +1.24(+2.99%) |
Apr 20, 2015 | 41.37 | 41.80 | 41.00 | 41.48 | 301,320 | +0.50(+1.22%) |
Apr 17, 2015 | 41.36 | 42.19 | 40.58 | 40.98 | 341,840 | -0.75(-1.80%) |
Apr 16, 2015 | 42.44 | 42.90 | 41.38 | 41.73 | 399,114 | -0.72(-1.70%) |
Apr 15, 2015 | 42.88 | 43.15 | 42.30 | 42.45 | 364,288 | -0.30(-0.70%) |
Apr 14, 2015 | 43.07 | 43.93 | 42.01 | 42.75 | 417,739 | -0.20(-0.47%) |
Apr 13, 2015 | 43.25 | 44.22 | 42.56 | 42.95 | 451,753 | -0.26(-0.60%) |
Apr 10, 2015 | 42.52 | 43.88 | 42.52 | 43.21 | 464,980 | +0.93(+2.20%) |
Apr 09, 2015 | 42.51 | 42.62 | 41.20 | 42.28 | 506,310 | -0.23(-0.54%) |
Apr 08, 2015 | 40.87 | 43.03 | 40.79 | 42.51 | 658,445 | +1.82(+4.47%) |
Apr 07, 2015 | 40.98 | 41.08 | 40.35 | 40.69 | 416,412 | -0.24(-0.59%) |
Apr 06, 2015 | 40.59 | 42.23 | 40.12 | 40.93 | 957,504 | +0.32(+0.79%) |
Apr 02, 2015 | 38.60 | 40.61 | 40.61 | 40.61 | 833,600 | +1.89(+4.88%) |
Apr 01, 2015 | 39.37 | 39.94 | 37.57 | 38.72 | 741,732 | -0.91(-2.30%) |
Mar 31, 2015 | 35.54 | 40.65 | 35.50 | 39.63 | 1,671,467 | +4.04(+11.35%) |
Mar 30, 2015 | 35.32 | 36.19 | 35.02 | 35.59 | 379,936 | +0.66(+1.89%) |
Mar 27, 2015 | 34.92 | 35.52 | 34.02 | 34.93 | 209,902 | +0.22(+0.63%) |
Mar 26, 2015 | 32.98 | 35.58 | 32.38 | 34.71 | 686,959 | +1.18(+3.52%) |
Mar 25, 2015 | 35.72 | 35.84 | 33.42 | 33.53 | 537,182 | -2.28(-6.37%) |
Mar 24, 2015 | 35.49 | 36.44 | 35.31 | 35.81 | 314,072 | +0.35(+0.99%) |
Mar 23, 2015 | 36.71 | 36.85 | 35.11 | 35.46 | 394,218 | -1.23(-3.35%) |
Mar 20, 2015 | 35.92 | 36.90 | 35.54 | 36.69 | 530,090 | +1.04(+2.92%) |
Mar 19, 2015 | 35.27 | 35.79 | 35.13 | 35.65 | 292,638 | +0.30(+0.85%) |
Mar 18, 2015 | 35.72 | 35.80 | 34.65 | 35.35 | 388,100 | -0.46(-1.28%) |
Mar 17, 2015 | 36.00 | 36.46 | 35.26 | 35.81 | 470,670 | -0.20(-0.56%) |
Mar 16, 2015 | 36.10 | 36.93 | 35.73 | 36.01 | 381,129 | +0.03(+0.08%) |
Mar 13, 2015 | 36.85 | 37.39 | 35.73 | 35.98 | 521,036 | -0.79(-2.15%) |
Mar 12, 2015 | 35.33 | 36.84 | 35.32 | 36.77 | 477,722 | +1.71(+4.88%) |
Mar 11, 2015 | 33.89 | 35.40 | 33.55 | 35.06 | 591,924 | +1.33(+3.94%) |
Mar 10, 2015 | 35.28 | 35.31 | 33.62 | 33.73 | 502,798 | -1.59(-4.50%) |
Mar 09, 2015 | 34.00 | 35.42 | 34.00 | 35.32 | 388,276 | +1.55(+4.59%) |
Mar 06, 2015 | 34.29 | 34.31 | 33.59 | 33.77 | 283,913 | -0.63(-1.83%) |
Mar 05, 2015 | 34.24 | 34.82 | 33.92 | 34.40 | 262,208 | +0.43(+1.27%) |
Mar 04, 2015 | 33.94 | 34.40 | 33.34 | 33.97 | 464,901 | +0.02(+0.06%) |
Mar 03, 2015 | 34.84 | 35.13 | 33.79 | 33.95 | 418,792 | -0.87(-2.50%) |