Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.00 | 38.04 | 37.97 | 37.99 | 2,966 | +0.70(+1.88%) |
May 28, 2015 | 37.35 | 37.35 | 37.10 | 37.29 | 4,125 | -1.02(-2.66%) |
May 27, 2015 | 38.31 | 38.33 | 38.18 | 38.31 | 8,708 | +0.30(+0.80%) |
May 26, 2015 | 38.25 | 38.25 | 37.89 | 38.01 | 8,151 | -0.11(-0.30%) |
May 22, 2015 | 38.12 | 38.12 | 38.12 | 0 | +0.63(+1.69%) | |
May 21, 2015 | 37.33 | 37.50 | 37.33 | 37.48 | 8,270 | -3.30(-8.08%) |
May 20, 2015 | 40.55 | 40.78 | 40.47 | 40.78 | 5,721 | +0.95(+2.39%) |
May 19, 2015 | 40.04 | 40.04 | 39.83 | 39.83 | 6,016 | -0.22(-0.54%) |
May 18, 2015 | 40.17 | 40.17 | 40.04 | 40.05 | 10,017 | +0.32(+0.79%) |
May 15, 2015 | 39.71 | 39.73 | 39.71 | 39.73 | 2,237 | -0.31(-0.77%) |
May 14, 2015 | 39.88 | 40.04 | 39.87 | 40.04 | 13,410 | +0.15(+0.38%) |
May 13, 2015 | 39.75 | 40.40 | 39.44 | 39.89 | 32,515 | +1.05(+2.70%) |
May 12, 2015 | 38.84 | 38.92 | 38.83 | 38.84 | 3,570 | -0.51(-1.30%) |
May 11, 2015 | 39.50 | 39.50 | 39.35 | 39.35 | 4,903 | -0.96(-2.38%) |
May 08, 2015 | 40.08 | 40.31 | 40.08 | 40.31 | 5,695 | -0.18(-0.44%) |
May 07, 2015 | 40.53 | 40.55 | 40.42 | 40.49 | 6,000 | -0.21(-0.52%) |
May 06, 2015 | 40.86 | 40.86 | 40.69 | 40.70 | 2,659 | -0.05(-0.12%) |
May 05, 2015 | 41.03 | 41.03 | 40.75 | 40.75 | 1,823 | -0.61(-1.47%) |
May 04, 2015 | 41.43 | 41.62 | 41.35 | 41.36 | 1,096 | +0.02(+0.05%) |
May 01, 2015 | 41.41 | 41.51 | 41.15 | 41.34 | 2,796 | -0.12(-0.29%) |
Apr 30, 2015 | 41.70 | 41.83 | 41.41 | 41.46 | 4,696 | -0.72(-1.71%) |
Apr 29, 2015 | 42.14 | 42.19 | 41.90 | 42.18 | 2,089 | -0.24(-0.57%) |
Apr 28, 2015 | 42.54 | 42.54 | 42.37 | 42.42 | 2,048 | -3.02(-6.65%) |
Apr 27, 2015 | 46.17 | 46.54 | 44.64 | 45.44 | 18,114 | -1.14(-2.45%) |
Apr 24, 2015 | 46.54 | 46.58 | 46.52 | 46.58 | 1,422 | +0.20(+0.44%) |
Apr 23, 2015 | 46.24 | 46.38 | 46.24 | 46.38 | 926 | +1.28(+2.85%) |
Apr 22, 2015 | 44.86 | 45.09 | 44.81 | 45.09 | 1,850 | -0.09(-0.20%) |
Apr 21, 2015 | 45.38 | 45.38 | 45.18 | 45.18 | 5,667 | +0.04(+0.09%) |
Apr 20, 2015 | 45.21 | 45.23 | 45.07 | 45.14 | 1,787 | -0.71(-1.55%) |
Apr 17, 2015 | 45.76 | 45.85 | 45.76 | 45.85 | 1,818 | -0.84(-1.80%) |
Apr 16, 2015 | 46.44 | 46.73 | 46.44 | 46.69 | 1,763 | +1.14(+2.50%) |
Apr 15, 2015 | 45.48 | 45.55 | 45.48 | 45.55 | 1,805 | +0.18(+0.40%) |
Apr 14, 2015 | 45.23 | 45.38 | 45.23 | 45.37 | 4,253 | -0.05(-0.11%) |
Apr 13, 2015 | 45.32 | 45.47 | 45.32 | 45.42 | 1,178 | -0.71(-1.54%) |
Apr 10, 2015 | 46.05 | 46.32 | 46.05 | 46.13 | 2,186 | +1.08(+2.40%) |
Apr 09, 2015 | 44.98 | 45.05 | 44.98 | 45.05 | 1,337 | -0.58(-1.27%) |
Apr 08, 2015 | 45.75 | 45.77 | 45.63 | 45.63 | 2,038 | +0.03(+0.07%) |
Apr 07, 2015 | 45.49 | 45.60 | 45.49 | 45.60 | 1,295 | -0.07(-0.16%) |
Apr 06, 2015 | 45.68 | 45.91 | 45.64 | 45.67 | 2,186 | -0.75(-1.60%) |
Apr 02, 2015 | 46.42 | 46.42 | 46.42 | 0 | -0.14(-0.30%) | |
Apr 01, 2015 | 46.45 | 46.58 | 46.43 | 46.56 | 1,520 | -0.96(-2.02%) |
Mar 31, 2015 | 47.50 | 47.52 | 47.50 | 47.52 | 659 | -0.24(-0.50%) |
Mar 30, 2015 | 47.72 | 47.78 | 47.72 | 47.76 | 1,396 | -0.43(-0.89%) |
Mar 27, 2015 | 48.19 | 48.19 | 48.19 | 48.19 | 23,971 | +0.95(+2.01%) |
Mar 26, 2015 | 47.45 | 47.45 | 47.20 | 47.24 | 5,232 | -1.72(-3.51%) |
Mar 25, 2015 | 49.00 | 49.00 | 48.83 | 48.96 | 3,644 | -0.53(-1.07%) |
Mar 24, 2015 | 49.05 | 49.54 | 49.05 | 49.49 | 2,524 | +0.70(+1.43%) |
Mar 23, 2015 | 48.80 | 48.80 | 48.79 | 48.79 | 758 | +0.98(+2.05%) |
Mar 20, 2015 | 47.63 | 47.81 | 47.63 | 47.81 | 1,841 | +0.67(+1.42%) |
Mar 19, 2015 | 47.30 | 47.47 | 47.14 | 47.14 | 1,676 | +0.74(+1.59%) |
Mar 18, 2015 | 46.40 | 46.40 | 46.40 | 46.40 | 349 | +0.01(+0.02%) |
Mar 17, 2015 | 46.14 | 46.39 | 46.14 | 46.39 | 1,139 | -0.05(-0.11%) |
Mar 16, 2015 | 46.43 | 46.44 | 46.42 | 46.44 | 1,243 | -0.13(-0.28%) |
Mar 13, 2015 | 46.61 | 46.61 | 46.50 | 46.57 | 1,183 | -0.18(-0.39%) |
Mar 12, 2015 | 46.63 | 46.79 | 46.63 | 46.75 | 1,163 | +1.91(+4.26%) |
Mar 11, 2015 | 44.81 | 44.84 | 44.81 | 44.84 | 753 | +0.29(+0.64%) |
Mar 10, 2015 | 44.53 | 44.65 | 44.50 | 44.55 | 1,332 | -0.62(-1.36%) |
Mar 09, 2015 | 45.27 | 45.27 | 45.17 | 45.17 | 1,512 | -0.38(-0.83%) |
Mar 06, 2015 | 45.68 | 45.68 | 45.55 | 45.55 | 3,732 | +0.05(+0.11%) |
Mar 05, 2015 | 45.68 | 45.68 | 45.43 | 45.50 | 17,547 | -1.12(-2.40%) |
Mar 04, 2015 | 46.62 | 46.62 | 46.62 | 46.62 | 798 | -0.64(-1.35%) |
Mar 03, 2015 | 47.24 | 47.26 | 47.24 | 47.26 | 3,517 | -0.57(-1.19%) |