Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.15 | 45.15 | 43.76 | 43.97 | 1,538,681 | -1.27(-2.81%) |
May 28, 2015 | 45.23 | 45.63 | 44.25 | 45.24 | 11,186,910 | +0.01(+0.02%) |
May 27, 2015 | 44.30 | 45.39 | 44.30 | 45.23 | 1,363,972 | +1.45(+3.31%) |
May 26, 2015 | 43.43 | 43.77 | 42.95 | 43.78 | 417,855 | +0.26(+0.60%) |
May 22, 2015 | 43.76 | 43.52 | 43.52 | 43.52 | 392,700 | -0.20(-0.46%) |
May 21, 2015 | 43.75 | 43.95 | 43.32 | 43.72 | 373,616 | -0.02(-0.05%) |
May 20, 2015 | 43.76 | 43.83 | 43.24 | 43.74 | 435,466 | -0.01(-0.02%) |
May 19, 2015 | 43.03 | 43.94 | 42.83 | 43.75 | 692,776 | +0.70(+1.63%) |
May 18, 2015 | 42.01 | 43.11 | 41.88 | 43.05 | 444,418 | +1.02(+2.43%) |
May 15, 2015 | 42.63 | 42.84 | 41.67 | 42.03 | 452,366 | -0.53(-1.25%) |
May 14, 2015 | 42.06 | 42.79 | 42.00 | 42.56 | 814,505 | +0.62(+1.48%) |
May 13, 2015 | 41.42 | 42.17 | 41.12 | 41.94 | 882,983 | +0.55(+1.33%) |
May 12, 2015 | 40.35 | 41.41 | 40.23 | 41.39 | 451,137 | +0.85(+2.10%) |
May 11, 2015 | 40.50 | 40.83 | 40.35 | 40.54 | 397,862 | +0.12(+0.30%) |
May 08, 2015 | 40.59 | 40.80 | 40.25 | 40.42 | 419,210 | +0.21(+0.52%) |
May 07, 2015 | 39.78 | 40.91 | 39.36 | 40.21 | 690,783 | +0.55(+1.39%) |
May 06, 2015 | 39.19 | 39.69 | 38.76 | 39.66 | 343,051 | +0.62(+1.59%) |
May 05, 2015 | 39.12 | 39.61 | 38.72 | 39.04 | 310,754 | -0.29(-0.74%) |
May 04, 2015 | 38.88 | 39.49 | 38.80 | 39.33 | 360,843 | +0.65(+1.68%) |
May 01, 2015 | 38.84 | 39.25 | 38.66 | 38.68 | 460,248 | -0.08(-0.21%) |
Apr 30, 2015 | 39.60 | 39.84 | 38.68 | 38.76 | 583,386 | -1.06(-2.66%) |
Apr 29, 2015 | 39.56 | 40.30 | 39.41 | 39.82 | 307,616 | +0.01(+0.03%) |
Apr 28, 2015 | 39.14 | 39.92 | 38.95 | 39.81 | 281,780 | +0.73(+1.87%) |
Apr 27, 2015 | 39.51 | 39.72 | 38.68 | 39.08 | 378,700 | -0.34(-0.86%) |
Apr 24, 2015 | 39.84 | 40.13 | 39.33 | 39.42 | 251,498 | -0.43(-1.08%) |
Apr 23, 2015 | 39.75 | 40.01 | 39.59 | 39.85 | 226,383 | -0.12(-0.30%) |
Apr 22, 2015 | 39.94 | 40.15 | 39.59 | 39.97 | 275,143 | +0.05(+0.13%) |
Apr 21, 2015 | 39.92 | 40.24 | 39.59 | 39.92 | 289,114 | +0.07(+0.18%) |
Apr 20, 2015 | 40.04 | 40.36 | 39.75 | 39.85 | 348,921 | +0.15(+0.38%) |
Apr 17, 2015 | 40.05 | 40.38 | 39.65 | 39.70 | 614,607 | -0.70(-1.73%) |
Apr 16, 2015 | 40.80 | 40.80 | 39.96 | 40.40 | 658,507 | -0.48(-1.17%) |
Apr 15, 2015 | 39.24 | 41.09 | 39.03 | 40.88 | 1,244,817 | +1.92(+4.93%) |
Apr 14, 2015 | 38.00 | 38.98 | 37.83 | 38.96 | 1,260,353 | +1.33(+3.53%) |
Apr 13, 2015 | 37.88 | 37.99 | 37.29 | 37.63 | 678,187 | -0.03(-0.08%) |
Apr 10, 2015 | 37.30 | 37.69 | 36.91 | 37.66 | 305,143 | +0.56(+1.51%) |
Apr 09, 2015 | 36.99 | 37.12 | 36.44 | 37.10 | 345,290 | +0.11(+0.30%) |
Apr 08, 2015 | 36.98 | 37.25 | 36.90 | 36.99 | 262,513 | -0.02(-0.05%) |
Apr 07, 2015 | 37.08 | 37.43 | 36.97 | 37.01 | 216,130 | -0.05(-0.13%) |
Apr 06, 2015 | 36.84 | 37.35 | 36.31 | 37.06 | 266,698 | -0.22(-0.59%) |
Apr 02, 2015 | 36.74 | 37.28 | 37.28 | 37.28 | 321,400 | +0.45(+1.22%) |
Apr 01, 2015 | 36.71 | 36.97 | 36.35 | 36.83 | 260,452 | -0.10(-0.27%) |
Mar 31, 2015 | 37.45 | 37.67 | 36.76 | 36.93 | 354,838 | -0.55(-1.47%) |
Mar 30, 2015 | 36.83 | 37.80 | 36.83 | 37.48 | 368,827 | +0.87(+2.38%) |
Mar 27, 2015 | 36.56 | 36.66 | 36.16 | 36.61 | 227,483 | +0.06(+0.16%) |
Mar 26, 2015 | 36.28 | 36.57 | 35.83 | 36.55 | 229,057 | +0.25(+0.69%) |
Mar 25, 2015 | 37.43 | 37.68 | 36.20 | 36.30 | 356,802 | -0.96(-2.58%) |
Mar 24, 2015 | 37.40 | 37.72 | 37.17 | 37.26 | 325,847 | -0.16(-0.43%) |
Mar 23, 2015 | 37.72 | 37.90 | 37.25 | 37.42 | 365,126 | -0.40(-1.06%) |
Mar 20, 2015 | 37.54 | 37.90 | 37.48 | 37.82 | 759,829 | +0.41(+1.10%) |
Mar 19, 2015 | 37.07 | 37.45 | 36.73 | 37.41 | 245,850 | +0.10(+0.27%) |
Mar 18, 2015 | 37.50 | 37.96 | 36.93 | 37.31 | 471,342 | -0.32(-0.85%) |
Mar 17, 2015 | 37.13 | 37.69 | 36.87 | 37.63 | 418,728 | +0.30(+0.80%) |
Mar 16, 2015 | 37.24 | 37.38 | 36.93 | 37.33 | 341,884 | +0.18(+0.48%) |
Mar 13, 2015 | 37.25 | 37.35 | 36.50 | 37.15 | 302,842 | -0.05(-0.13%) |
Mar 12, 2015 | 36.90 | 37.25 | 36.53 | 37.20 | 568,600 | +0.67(+1.83%) |
Mar 11, 2015 | 36.36 | 36.57 | 36.15 | 36.53 | 387,374 | +0.28(+0.77%) |
Mar 10, 2015 | 37.00 | 37.00 | 36.21 | 36.25 | 384,523 | -0.89(-2.40%) |
Mar 09, 2015 | 36.84 | 37.28 | 36.57 | 37.14 | 557,635 | +0.44(+1.20%) |
Mar 06, 2015 | 36.39 | 37.26 | 36.23 | 36.70 | 522,854 | +0.20(+0.55%) |
Mar 05, 2015 | 36.37 | 36.73 | 36.15 | 36.50 | 240,046 | +0.09(+0.25%) |
Mar 04, 2015 | 36.41 | 36.55 | 36.15 | 36.41 | 462,787 | -0.14(-0.38%) |
Mar 03, 2015 | 36.80 | 36.96 | 36.54 | 36.55 | 495,506 | -0.35(-0.95%) |