Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.93 | 43.16 | 41.19 | 41.28 | 2,393,177 | -2.09(-4.83%) |
May 28, 2015 | 41.23 | 43.43 | 40.70 | 43.37 | 2,746,349 | +1.80(+4.33%) |
May 27, 2015 | 41.20 | 41.95 | 40.56 | 41.57 | 1,967,975 | +0.17(+0.40%) |
May 26, 2015 | 42.75 | 42.80 | 41.11 | 41.41 | 1,616,833 | -1.56(-3.64%) |
May 22, 2015 | 42.94 | 42.97 | 42.97 | 42.97 | 781,640 | -0.20(-0.46%) |
May 21, 2015 | 42.19 | 43.99 | 42.19 | 43.17 | 1,653,971 | +0.81(+1.91%) |
May 20, 2015 | 42.00 | 42.62 | 41.56 | 42.36 | 1,162,912 | +0.33(+0.79%) |
May 19, 2015 | 42.36 | 42.40 | 41.47 | 42.03 | 2,133,600 | -0.54(-1.27%) |
May 18, 2015 | 41.84 | 42.94 | 41.45 | 42.57 | 2,131,957 | +0.61(+1.45%) |
May 15, 2015 | 40.65 | 43.28 | 40.10 | 41.96 | 3,175,719 | +1.46(+3.60%) |
May 14, 2015 | 40.07 | 40.56 | 39.45 | 40.50 | 1,444,980 | +0.55(+1.37%) |
May 13, 2015 | 40.28 | 40.50 | 39.70 | 39.96 | 1,499,814 | -0.06(-0.15%) |
May 12, 2015 | 40.17 | 40.81 | 40.00 | 40.02 | 1,308,117 | -0.29(-0.71%) |
May 11, 2015 | 39.97 | 40.49 | 39.28 | 40.30 | 1,290,070 | +0.27(+0.67%) |
May 08, 2015 | 41.02 | 41.52 | 39.53 | 40.03 | 2,382,622 | -0.59(-1.45%) |
May 07, 2015 | 39.97 | 40.69 | 39.04 | 40.63 | 1,841,586 | +0.80(+2.01%) |
May 06, 2015 | 39.13 | 40.61 | 39.05 | 39.83 | 3,010,286 | +0.72(+1.84%) |
May 05, 2015 | 38.45 | 42.14 | 38.03 | 39.11 | 13,579,230 | +6.40(+19.58%) |
May 04, 2015 | 31.60 | 32.74 | 31.48 | 32.70 | 1,819,287 | +1.34(+4.27%) |
May 01, 2015 | 31.58 | 31.59 | 30.71 | 31.36 | 987,133 | +0.09(+0.29%) |
Apr 30, 2015 | 31.41 | 31.69 | 30.43 | 31.27 | 1,242,173 | -0.40(-1.25%) |
Apr 29, 2015 | 30.88 | 31.70 | 30.36 | 31.67 | 1,683,059 | +0.80(+2.59%) |
Apr 28, 2015 | 30.23 | 31.12 | 30.13 | 30.87 | 1,503,870 | +0.58(+1.92%) |
Apr 27, 2015 | 30.60 | 30.78 | 30.05 | 30.29 | 929,793 | -0.33(-1.08%) |
Apr 24, 2015 | 30.96 | 31.09 | 30.30 | 30.62 | 1,235,857 | -0.35(-1.12%) |
Apr 23, 2015 | 30.78 | 31.36 | 30.65 | 30.96 | 1,441,010 | +0.14(+0.45%) |
Apr 22, 2015 | 30.22 | 30.98 | 29.99 | 30.83 | 1,181,354 | +0.76(+2.51%) |
Apr 21, 2015 | 30.34 | 30.34 | 29.41 | 30.07 | 1,047,841 | -0.25(-0.83%) |
Apr 20, 2015 | 30.35 | 30.72 | 30.01 | 30.32 | 1,494,231 | +0.01(+0.03%) |
Apr 17, 2015 | 30.84 | 30.96 | 30.11 | 30.31 | 728,443 | -0.80(-2.57%) |
Apr 16, 2015 | 31.76 | 31.76 | 30.51 | 31.11 | 1,560,623 | -0.68(-2.13%) |
Apr 15, 2015 | 31.27 | 32.37 | 31.06 | 31.79 | 3,306,087 | +0.57(+1.84%) |
Apr 14, 2015 | 30.43 | 31.62 | 30.43 | 31.22 | 1,973,785 | +0.83(+2.75%) |
Apr 13, 2015 | 30.48 | 30.96 | 30.17 | 30.38 | 1,048,711 | -0.01(-0.03%) |
Apr 10, 2015 | 29.59 | 30.50 | 29.45 | 30.39 | 1,257,416 | +0.99(+3.37%) |
Apr 09, 2015 | 29.56 | 30.19 | 29.02 | 29.40 | 1,576,013 | -0.11(-0.38%) |
Apr 08, 2015 | 30.16 | 31.03 | 29.38 | 29.51 | 1,057,069 | -0.50(-1.68%) |
Apr 07, 2015 | 29.97 | 30.33 | 29.43 | 30.02 | 1,206,473 | -0.01(-0.03%) |
Apr 06, 2015 | 29.05 | 30.17 | 29.05 | 30.03 | 1,205,451 | +1.03(+3.54%) |
Apr 02, 2015 | 28.64 | 29.00 | 29.00 | 29.00 | 1,025,306 | +0.18(+0.63%) |
Apr 01, 2015 | 29.04 | 29.54 | 28.75 | 28.82 | 1,220,037 | -0.10(-0.33%) |
Mar 31, 2015 | 28.51 | 29.03 | 28.37 | 28.91 | 1,195,843 | +0.08(+0.27%) |
Mar 30, 2015 | 29.41 | 29.78 | 28.53 | 28.84 | 1,549,117 | -0.37(-1.28%) |
Mar 27, 2015 | 29.65 | 30.14 | 29.11 | 29.21 | 2,416,546 | -0.80(-2.66%) |
Mar 26, 2015 | 30.72 | 31.04 | 29.86 | 30.01 | 1,089,194 | -0.29(-0.95%) |
Mar 25, 2015 | 29.84 | 30.56 | 29.15 | 30.30 | 1,945,372 | +0.63(+2.14%) |
Mar 24, 2015 | 30.08 | 30.43 | 29.25 | 29.66 | 1,616,548 | -0.64(-2.12%) |
Mar 23, 2015 | 29.57 | 30.49 | 29.56 | 30.30 | 1,304,219 | +0.72(+2.44%) |
Mar 20, 2015 | 30.37 | 30.82 | 29.57 | 29.58 | 3,371,324 | -0.48(-1.59%) |
Mar 19, 2015 | 30.73 | 31.26 | 29.61 | 30.06 | 2,623,319 | -1.26(-4.02%) |
Mar 18, 2015 | 30.85 | 31.57 | 30.69 | 31.32 | 2,821,872 | +0.10(+0.33%) |
Mar 17, 2015 | 30.10 | 31.56 | 30.05 | 31.22 | 2,641,273 | +0.83(+2.75%) |
Mar 16, 2015 | 29.66 | 30.51 | 28.81 | 30.38 | 2,319,523 | +0.53(+1.78%) |
Mar 13, 2015 | 29.24 | 30.17 | 28.71 | 29.85 | 2,647,202 | +0.85(+2.94%) |
Mar 12, 2015 | 28.11 | 29.44 | 28.11 | 29.00 | 2,268,167 | +0.99(+3.54%) |
Mar 11, 2015 | 27.84 | 28.86 | 27.65 | 28.01 | 2,241,284 | +0.08(+0.28%) |
Mar 10, 2015 | 27.25 | 28.10 | 27.19 | 27.93 | 2,186,962 | +0.04(+0.16%) |
Mar 09, 2015 | 28.33 | 28.61 | 27.55 | 27.89 | 2,125,830 | -0.64(-2.25%) |
Mar 06, 2015 | 29.90 | 29.95 | 28.36 | 28.53 | 1,985,695 | -0.90(-3.06%) |
Mar 05, 2015 | 25.70 | 29.73 | 25.70 | 29.43 | 4,968,493 | +4.15(+16.40%) |
Mar 04, 2015 | 25.23 | 25.32 | 24.74 | 25.28 | 1,915,346 | -0.03(-0.14%) |
Mar 03, 2015 | 26.44 | 26.65 | 25.04 | 25.32 | 2,562,756 | -1.14(-4.31%) |