Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.94 | 46.71 | 44.90 | 45.90 | 1,977,037 | +0.70(+1.55%) |
May 28, 2015 | 44.35 | 45.30 | 43.57 | 45.20 | 1,510,146 | +1.24(+2.82%) |
May 27, 2015 | 43.19 | 44.10 | 43.02 | 43.96 | 1,300,080 | +1.12(+2.61%) |
May 26, 2015 | 43.64 | 43.82 | 41.68 | 42.84 | 1,772,349 | -1.00(-2.28%) |
May 22, 2015 | 43.50 | 43.84 | 43.84 | 43.84 | 943,800 | +0.34(+0.78%) |
May 21, 2015 | 44.08 | 44.08 | 42.97 | 43.50 | 866,268 | -0.40(-0.91%) |
May 20, 2015 | 43.90 | 45.60 | 43.65 | 43.90 | 1,587,166 | +0.10(+0.23%) |
May 19, 2015 | 42.38 | 44.50 | 42.33 | 43.80 | 2,588,679 | +1.33(+3.13%) |
May 18, 2015 | 40.47 | 42.74 | 40.47 | 42.47 | 1,689,341 | +0.97(+2.34%) |
May 15, 2015 | 41.52 | 41.76 | 41.03 | 41.50 | 987,961 | -0.08(-0.19%) |
May 14, 2015 | 41.79 | 41.88 | 41.24 | 41.58 | 1,125,203 | +0.16(+0.39%) |
May 13, 2015 | 40.47 | 41.87 | 40.41 | 41.42 | 1,669,430 | +0.98(+2.42%) |
May 12, 2015 | 40.44 | 41.28 | 40.19 | 40.44 | 1,403,906 | -0.37(-0.91%) |
May 11, 2015 | 39.56 | 41.24 | 39.51 | 40.81 | 1,216,096 | +0.13(+0.32%) |
May 08, 2015 | 40.66 | 41.44 | 40.40 | 40.68 | 1,562,867 | +0.42(+1.04%) |
May 07, 2015 | 39.12 | 40.37 | 38.63 | 40.26 | 2,960,907 | +0.95(+2.42%) |
May 06, 2015 | 39.85 | 40.56 | 38.76 | 39.31 | 3,550,268 | -0.69(-1.72%) |
May 05, 2015 | 42.05 | 42.23 | 39.57 | 40.00 | 3,770,846 | -2.21(-5.24%) |
May 04, 2015 | 42.90 | 43.60 | 41.92 | 42.21 | 1,689,546 | -0.79(-1.84%) |
May 01, 2015 | 41.67 | 43.09 | 41.64 | 43.00 | 1,839,488 | +1.36(+3.27%) |
Apr 30, 2015 | 43.16 | 43.70 | 41.26 | 41.64 | 2,679,050 | -1.87(-4.30%) |
Apr 29, 2015 | 44.28 | 44.60 | 42.77 | 43.51 | 2,483,518 | -1.25(-2.79%) |
Apr 28, 2015 | 43.21 | 45.46 | 43.00 | 44.76 | 4,151,757 | +1.66(+3.85%) |
Apr 27, 2015 | 47.00 | 47.48 | 42.68 | 43.10 | 15,293,093 | -12.14(-21.98%) |
Apr 24, 2015 | 56.06 | 57.10 | 55.04 | 55.24 | 1,764,497 | -0.68(-1.22%) |
Apr 23, 2015 | 53.90 | 55.96 | 53.28 | 55.92 | 1,596,295 | +2.22(+4.13%) |
Apr 22, 2015 | 55.56 | 56.40 | 53.69 | 53.70 | 1,838,963 | -1.69(-3.05%) |
Apr 21, 2015 | 55.00 | 56.38 | 54.60 | 55.39 | 2,719,803 | +0.73(+1.34%) |
Apr 20, 2015 | 53.70 | 54.66 | 52.61 | 54.66 | 1,485,987 | +1.43(+2.69%) |
Apr 17, 2015 | 52.76 | 53.45 | 51.17 | 53.23 | 1,806,596 | +0.07(+0.13%) |
Apr 16, 2015 | 52.37 | 53.28 | 52.20 | 53.16 | 957,554 | +0.55(+1.05%) |
Apr 15, 2015 | 52.53 | 52.89 | 52.06 | 52.61 | 1,337,567 | +0.76(+1.47%) |
Apr 14, 2015 | 51.49 | 52.13 | 50.70 | 51.85 | 926,523 | +0.49(+0.95%) |
Apr 13, 2015 | 52.76 | 52.78 | 50.87 | 51.36 | 1,821,304 | -1.38(-2.62%) |
Apr 10, 2015 | 51.56 | 52.78 | 51.35 | 52.74 | 1,941,768 | +1.31(+2.55%) |
Apr 09, 2015 | 49.80 | 51.58 | 49.63 | 51.43 | 1,915,861 | +1.67(+3.36%) |
Apr 08, 2015 | 48.18 | 50.26 | 47.55 | 49.76 | 2,607,769 | +2.03(+4.25%) |
Apr 07, 2015 | 47.35 | 48.92 | 47.25 | 47.73 | 1,204,677 | +0.36(+0.76%) |
Apr 06, 2015 | 46.59 | 47.75 | 46.41 | 47.37 | 1,066,313 | +0.13(+0.28%) |
Apr 02, 2015 | 47.46 | 47.24 | 47.24 | 47.24 | 1,884,800 | -0.16(-0.34%) |
Apr 01, 2015 | 47.28 | 47.47 | 45.59 | 47.40 | 1,378,698 | -0.11(-0.23%) |
Mar 31, 2015 | 48.00 | 48.19 | 47.19 | 47.51 | 1,100,066 | -0.57(-1.19%) |
Mar 30, 2015 | 48.61 | 48.94 | 47.73 | 48.08 | 1,565,051 | -0.40(-0.83%) |
Mar 27, 2015 | 46.50 | 48.95 | 46.33 | 48.48 | 1,994,962 | +2.21(+4.78%) |
Mar 26, 2015 | 44.48 | 47.10 | 44.13 | 46.27 | 1,745,523 | +0.61(+1.34%) |
Mar 25, 2015 | 48.33 | 48.64 | 45.60 | 45.66 | 1,800,592 | -2.50(-5.19%) |
Mar 24, 2015 | 49.11 | 50.34 | 48.10 | 48.16 | 1,480,264 | -0.82(-1.67%) |
Mar 23, 2015 | 48.90 | 49.27 | 47.82 | 48.98 | 1,398,805 | -0.05(-0.10%) |
Mar 20, 2015 | 49.88 | 50.46 | 48.28 | 49.03 | 2,518,094 | -0.41(-0.83%) |
Mar 19, 2015 | 48.04 | 49.70 | 47.36 | 49.44 | 3,002,817 | +1.29(+2.68%) |
Mar 18, 2015 | 47.32 | 49.42 | 46.77 | 48.15 | 5,635,247 | +4.31(+9.83%) |
Mar 17, 2015 | 42.99 | 44.22 | 42.62 | 43.84 | 2,293,846 | +0.62(+1.43%) |
Mar 16, 2015 | 41.50 | 43.59 | 41.34 | 43.22 | 2,895,583 | +1.94(+4.70%) |
Mar 13, 2015 | 43.08 | 45.16 | 41.18 | 41.28 | 4,845,243 | -2.10(-4.84%) |
Mar 12, 2015 | 47.39 | 47.40 | 41.26 | 43.38 | 6,922,683 | -3.63(-7.72%) |
Mar 11, 2015 | 46.13 | 47.40 | 46.12 | 47.01 | 2,304,939 | +1.57(+3.46%) |
Mar 10, 2015 | 46.59 | 46.80 | 43.06 | 45.44 | 9,050,017 | -6.40(-12.35%) |
Mar 09, 2015 | 49.83 | 52.02 | 49.74 | 51.84 | 1,580,840 | +2.01(+4.03%) |
Mar 06, 2015 | 50.79 | 50.95 | 49.02 | 49.83 | 1,255,585 | -1.05(-2.06%) |
Mar 05, 2015 | 51.65 | 52.20 | 50.48 | 50.88 | 1,448,268 | -0.31(-0.61%) |
Mar 04, 2015 | 49.10 | 52.47 | 49.33 | 51.19 | 2,573,242 | +1.86(+3.77%) |
Mar 03, 2015 | 51.50 | 51.90 | 47.51 | 49.33 | 6,688,138 | -4.38(-8.15%) |