Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.00 | 40.24 | 39.28 | 40.24 | 2,626 | +0.00(+0.00%) |
May 28, 2015 | 39.80 | 40.24 | 38.96 | 40.24 | 3,307 | +0.40(+1.00%) |
May 27, 2015 | 40.24 | 40.24 | 39.36 | 39.84 | 1,245 | -0.32(-0.80%) |
May 26, 2015 | 41.12 | 41.12 | 39.28 | 40.16 | 3,921 | -0.80(-1.95%) |
May 22, 2015 | 40.18 | 40.96 | 40.96 | 40.96 | 1,287 | +0.48(+1.19%) |
May 21, 2015 | 41.12 | 41.12 | 40.56 | 40.48 | 870 | -0.32(-0.78%) |
May 20, 2015 | 40.08 | 41.20 | 40.00 | 40.80 | 2,527 | +0.32(+0.79%) |
May 19, 2015 | 40.24 | 40.59 | 39.44 | 40.48 | 4,278 | -0.00(-0.00%) |
May 18, 2015 | 40.24 | 40.80 | 40.16 | 40.48 | 1,869 | -0.56(-1.36%) |
May 15, 2015 | 40.24 | 41.64 | 39.44 | 41.04 | 4,759 | +0.48(+1.18%) |
May 14, 2015 | 41.36 | 41.36 | 40.44 | 40.56 | 1,922 | -0.64(-1.55%) |
May 13, 2015 | 40.99 | 41.36 | 40.00 | 41.20 | 3,480 | +0.32(+0.78%) |
May 12, 2015 | 41.58 | 41.92 | 40.88 | 40.88 | 2,868 | -0.80(-1.92%) |
May 11, 2015 | 41.92 | 42.80 | 41.13 | 41.68 | 1,834 | +0.00(+0.00%) |
May 08, 2015 | 41.09 | 42.56 | 41.05 | 41.68 | 843 | +0.48(+1.17%) |
May 07, 2015 | 40.80 | 41.32 | 40.80 | 41.20 | 1,915 | +0.40(+0.98%) |
May 06, 2015 | 41.76 | 41.76 | 40.80 | 40.80 | 1,217 | -0.56(-1.35%) |
May 05, 2015 | 40.64 | 41.68 | 40.64 | 41.36 | 1,037 | +0.56(+1.37%) |
May 04, 2015 | 40.88 | 41.36 | 40.80 | 40.80 | 1,130 | +0.40(+0.99%) |
May 01, 2015 | 40.72 | 40.72 | 39.72 | 40.40 | 3,537 | -0.16(-0.39%) |
Apr 30, 2015 | 41.20 | 41.20 | 39.72 | 40.56 | 3,323 | -0.82(-1.97%) |
Apr 29, 2015 | 43.44 | 43.52 | 40.95 | 41.38 | 3,689 | -1.67(-3.88%) |
Apr 28, 2015 | 44.80 | 44.80 | 41.60 | 43.05 | 5,530 | -1.67(-3.74%) |
Apr 27, 2015 | 45.28 | 45.28 | 44.00 | 44.72 | 2,441 | -1.20(-2.61%) |
Apr 24, 2015 | 44.48 | 46.32 | 42.98 | 45.92 | 4,758 | +1.20(+2.68%) |
Apr 23, 2015 | 45.36 | 46.40 | 43.84 | 44.72 | 3,701 | -0.72(-1.58%) |
Apr 22, 2015 | 45.44 | 46.00 | 42.80 | 45.44 | 7,469 | +0.40(+0.89%) |
Apr 21, 2015 | 46.00 | 46.00 | 44.88 | 45.04 | 1,974 | -1.20(-2.60%) |
Apr 20, 2015 | 46.48 | 46.48 | 44.80 | 46.24 | 5,836 | +0.08(+0.17%) |
Apr 17, 2015 | 46.32 | 46.56 | 44.64 | 46.16 | 9,066 | -0.48(-1.03%) |
Apr 16, 2015 | 41.68 | 47.20 | 41.68 | 46.64 | 15,923 | +4.16(+9.79%) |
Apr 15, 2015 | 41.93 | 42.80 | 41.86 | 42.48 | 1,473 | +0.96(+2.31%) |
Apr 14, 2015 | 41.60 | 42.00 | 41.36 | 41.52 | 1,351 | +0.08(+0.19%) |
Apr 13, 2015 | 42.32 | 42.40 | 40.96 | 41.44 | 2,699 | -0.96(-2.26%) |
Apr 10, 2015 | 42.84 | 43.04 | 42.00 | 42.40 | 2,621 | -0.32(-0.75%) |
Apr 09, 2015 | 42.08 | 43.04 | 41.36 | 42.72 | 4,634 | +0.94(+2.24%) |
Apr 08, 2015 | 41.60 | 42.48 | 41.52 | 41.78 | 1,996 | +0.18(+0.44%) |
Apr 07, 2015 | 42.56 | 42.64 | 40.16 | 41.60 | 4,375 | -0.48(-1.14%) |
Apr 06, 2015 | 38.88 | 42.23 | 38.88 | 42.08 | 5,880 | +3.20(+8.23%) |
Apr 02, 2015 | 39.20 | 38.88 | 38.88 | 38.88 | 3,912 | -0.08(-0.21%) |
Apr 01, 2015 | 40.16 | 40.16 | 38.00 | 38.96 | 15,640 | -1.04(-2.60%) |
Mar 31, 2015 | 40.64 | 41.36 | 40.00 | 40.00 | 7,592 | -0.64(-1.57%) |
Mar 30, 2015 | 42.88 | 42.88 | 40.40 | 40.64 | 11,951 | -1.68(-3.97%) |
Mar 27, 2015 | 45.04 | 45.52 | 41.60 | 42.32 | 11,222 | -0.56(-1.31%) |
Mar 26, 2015 | 42.56 | 43.92 | 41.60 | 42.88 | 8,535 | +0.56(+1.32%) |
Mar 25, 2015 | 45.46 | 45.68 | 42.00 | 42.32 | 11,201 | -3.08(-6.78%) |
Mar 24, 2015 | 47.76 | 47.76 | 44.88 | 45.40 | 10,337 | -2.04(-4.30%) |
Mar 23, 2015 | 48.00 | 48.05 | 45.76 | 47.44 | 14,130 | -0.40(-0.84%) |
Mar 20, 2015 | 48.80 | 49.92 | 46.00 | 47.84 | 16,126 | -0.72(-1.48%) |
Mar 19, 2015 | 50.72 | 51.12 | 47.60 | 48.56 | 24,739 | -1.52(-3.04%) |
Mar 18, 2015 | 49.12 | 51.44 | 46.00 | 50.08 | 175,781 | +1.68(+3.47%) |
Mar 17, 2015 | 48.08 | 51.12 | 46.56 | 48.40 | 26,022 | +0.80(+1.68%) |
Mar 16, 2015 | 41.60 | 47.60 | 40.96 | 47.60 | 31,603 | +6.00(+14.43%) |
Mar 13, 2015 | 38.48 | 43.04 | 37.68 | 41.60 | 9,944 | +3.12(+8.11%) |
Mar 12, 2015 | 38.96 | 39.60 | 37.20 | 38.48 | 2,224 | -0.40(-1.03%) |
Mar 11, 2015 | 40.08 | 40.72 | 38.80 | 38.88 | 4,878 | -1.52(-3.76%) |
Mar 10, 2015 | 42.16 | 42.16 | 39.76 | 40.40 | 5,243 | -2.56(-5.96%) |
Mar 09, 2015 | 42.72 | 43.04 | 41.20 | 42.96 | 2,933 | +0.24(+0.56%) |
Mar 06, 2015 | 44.00 | 44.00 | 40.64 | 42.72 | 3,851 | -1.92(-4.30%) |
Mar 05, 2015 | 41.12 | 45.28 | 40.48 | 44.64 | 8,683 | +3.04(+7.31%) |
Mar 04, 2015 | 40.56 | 42.40 | 39.92 | 41.60 | 2,549 | +0.48(+1.17%) |
Mar 03, 2015 | 40.80 | 41.20 | 39.84 | 41.12 | 1,883 | +0.96(+2.39%) |