Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.80 | 39.76 | 38.44 | 38.97 | 128,255 | +0.06(+0.15%) |
May 28, 2015 | 39.42 | 39.78 | 38.70 | 38.91 | 85,876 | -0.77(-1.95%) |
May 27, 2015 | 38.60 | 39.99 | 38.60 | 39.68 | 72,422 | +1.28(+3.32%) |
May 26, 2015 | 39.23 | 39.33 | 37.99 | 38.41 | 119,424 | -1.16(-2.94%) |
May 22, 2015 | 39.99 | 39.57 | 39.57 | 39.57 | 44,573 | -0.44(-1.10%) |
May 21, 2015 | 39.72 | 40.24 | 39.23 | 40.01 | 67,701 | +0.05(+0.13%) |
May 20, 2015 | 40.28 | 40.37 | 39.64 | 39.96 | 62,718 | -0.30(-0.74%) |
May 19, 2015 | 40.37 | 40.64 | 39.84 | 40.26 | 104,968 | -0.01(-0.02%) |
May 18, 2015 | 41.32 | 41.32 | 39.91 | 40.27 | 111,651 | -1.05(-2.53%) |
May 15, 2015 | 40.78 | 41.40 | 39.31 | 41.31 | 91,346 | +0.41(+1.00%) |
May 14, 2015 | 40.97 | 41.07 | 40.24 | 40.91 | 85,148 | +0.03(+0.08%) |
May 13, 2015 | 41.20 | 41.22 | 40.43 | 40.87 | 85,312 | +0.00(+0.00%) |
May 12, 2015 | 41.41 | 41.41 | 40.31 | 40.87 | 228,743 | -0.54(-1.31%) |
May 11, 2015 | 40.92 | 42.05 | 40.63 | 41.42 | 96,535 | +0.59(+1.44%) |
May 08, 2015 | 41.33 | 41.45 | 40.68 | 40.83 | 102,686 | +0.09(+0.23%) |
May 07, 2015 | 39.71 | 40.97 | 38.71 | 40.74 | 190,285 | +0.91(+2.28%) |
May 06, 2015 | 41.43 | 41.43 | 37.40 | 39.83 | 566,081 | -1.79(-4.29%) |
May 05, 2015 | 42.63 | 42.81 | 41.20 | 41.61 | 224,725 | -1.25(-2.92%) |
May 04, 2015 | 42.83 | 43.42 | 42.69 | 42.86 | 129,214 | +0.01(+0.02%) |
May 01, 2015 | 43.20 | 43.47 | 42.75 | 42.85 | 115,090 | -0.27(-0.63%) |
Apr 30, 2015 | 43.84 | 43.84 | 42.52 | 43.13 | 142,624 | -0.99(-2.24%) |
Apr 29, 2015 | 44.78 | 44.78 | 43.82 | 44.11 | 131,528 | -0.88(-1.95%) |
Apr 28, 2015 | 44.67 | 45.22 | 44.55 | 44.99 | 71,623 | +0.14(+0.32%) |
Apr 27, 2015 | 45.67 | 46.21 | 44.47 | 44.84 | 89,779 | -0.56(-1.24%) |
Apr 24, 2015 | 46.05 | 46.05 | 44.92 | 45.40 | 144,265 | -0.80(-1.73%) |
Apr 23, 2015 | 45.79 | 46.27 | 45.27 | 46.20 | 90,177 | +0.16(+0.35%) |
Apr 22, 2015 | 45.94 | 46.65 | 45.19 | 46.04 | 79,664 | +0.18(+0.39%) |
Apr 21, 2015 | 46.32 | 46.59 | 45.46 | 45.86 | 86,463 | -0.06(-0.13%) |
Apr 20, 2015 | 44.78 | 46.21 | 44.76 | 45.92 | 173,323 | +1.39(+3.11%) |
Apr 17, 2015 | 44.38 | 44.68 | 43.90 | 44.54 | 117,155 | -0.35(-0.78%) |
Apr 16, 2015 | 45.12 | 45.56 | 44.46 | 44.89 | 98,665 | -0.25(-0.55%) |
Apr 15, 2015 | 44.29 | 45.63 | 44.20 | 45.13 | 214,392 | +1.02(+2.31%) |
Apr 14, 2015 | 44.57 | 44.67 | 44.00 | 44.11 | 147,335 | -0.01(-0.02%) |
Apr 13, 2015 | 44.52 | 44.65 | 43.81 | 44.12 | 88,609 | -0.20(-0.46%) |
Apr 10, 2015 | 44.57 | 45.08 | 44.26 | 44.32 | 128,055 | -0.03(-0.06%) |
Apr 09, 2015 | 44.84 | 45.18 | 44.13 | 44.35 | 142,118 | -0.36(-0.80%) |
Apr 08, 2015 | 44.99 | 44.99 | 44.30 | 44.71 | 255,386 | -0.33(-0.74%) |
Apr 07, 2015 | 45.56 | 46.42 | 44.86 | 45.04 | 129,376 | -0.73(-1.60%) |
Apr 06, 2015 | 46.14 | 46.90 | 45.67 | 45.77 | 197,585 | -0.57(-1.23%) |
Apr 02, 2015 | 46.85 | 46.34 | 46.34 | 46.34 | 74,211 | -0.43(-0.91%) |
Apr 01, 2015 | 45.40 | 47.48 | 45.12 | 46.77 | 193,315 | +1.35(+2.98%) |
Mar 31, 2015 | 46.65 | 47.02 | 45.29 | 45.41 | 219,548 | -1.45(-3.08%) |
Mar 30, 2015 | 51.08 | 51.63 | 46.77 | 46.86 | 310,783 | -4.10(-8.04%) |
Mar 27, 2015 | 49.78 | 51.27 | 49.66 | 50.96 | 233,889 | +1.16(+2.34%) |
Mar 26, 2015 | 50.17 | 50.48 | 49.26 | 49.79 | 164,051 | -0.49(-0.98%) |
Mar 25, 2015 | 53.30 | 53.30 | 50.17 | 50.29 | 315,031 | -3.39(-6.32%) |
Mar 24, 2015 | 53.40 | 54.31 | 52.72 | 53.68 | 146,290 | +0.04(+0.08%) |
Mar 23, 2015 | 53.15 | 54.15 | 52.75 | 53.64 | 155,220 | +0.35(+0.65%) |
Mar 20, 2015 | 54.26 | 54.70 | 53.09 | 53.29 | 173,134 | -0.71(-1.31%) |
Mar 19, 2015 | 52.84 | 54.10 | 52.55 | 53.99 | 211,736 | +0.83(+1.57%) |
Mar 18, 2015 | 50.96 | 53.18 | 50.63 | 53.16 | 167,125 | +2.18(+4.27%) |
Mar 17, 2015 | 50.84 | 51.56 | 50.76 | 50.98 | 152,591 | +0.11(+0.22%) |
Mar 16, 2015 | 51.32 | 51.45 | 50.38 | 50.87 | 139,605 | -0.08(-0.17%) |
Mar 13, 2015 | 51.71 | 51.78 | 50.40 | 50.96 | 116,834 | -0.96(-1.85%) |
Mar 12, 2015 | 51.34 | 52.38 | 51.04 | 51.92 | 116,245 | +0.94(+1.85%) |
Mar 11, 2015 | 50.81 | 51.08 | 50.37 | 50.97 | 71,035 | +0.04(+0.08%) |
Mar 10, 2015 | 51.09 | 51.86 | 49.92 | 50.93 | 115,509 | -0.65(-1.27%) |
Mar 09, 2015 | 50.77 | 51.87 | 49.98 | 51.59 | 224,224 | +0.77(+1.51%) |
Mar 06, 2015 | 51.31 | 51.78 | 50.06 | 50.82 | 138,620 | -0.92(-1.77%) |
Mar 05, 2015 | 51.85 | 52.15 | 51.14 | 51.74 | 131,701 | -0.26(-0.49%) |
Mar 04, 2015 | 50.80 | 52.71 | 50.62 | 51.99 | 127,979 | +0.89(+1.75%) |
Mar 03, 2015 | 51.89 | 52.17 | 51.02 | 51.10 | 221,918 | -0.96(-1.85%) |