Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.59 | 57.95 | 57.36 | 57.89 | 239,563 | +0.20(+0.35%) |
May 28, 2015 | 56.63 | 57.76 | 56.63 | 57.68 | 330,924 | -3.86(-6.28%) |
May 27, 2015 | 61.07 | 61.85 | 61.07 | 61.55 | 154,997 | +1.08(+1.78%) |
May 26, 2015 | 58.47 | 63.87 | 58.47 | 60.47 | 332,787 | +2.57(+4.44%) |
May 22, 2015 | 58.35 | 57.90 | 57.90 | 57.90 | 142,299 | +1.34(+2.38%) |
May 21, 2015 | 54.71 | 56.65 | 54.71 | 56.55 | 185,457 | +2.39(+4.41%) |
May 20, 2015 | 53.93 | 54.68 | 53.72 | 54.16 | 67,799 | +0.77(+1.44%) |
May 19, 2015 | 52.24 | 53.47 | 52.24 | 53.40 | 46,930 | +1.71(+3.30%) |
May 18, 2015 | 51.25 | 51.99 | 51.25 | 51.69 | 58,383 | +0.90(+1.77%) |
May 15, 2015 | 50.81 | 50.94 | 50.47 | 50.79 | 36,086 | -0.48(-0.94%) |
May 14, 2015 | 51.16 | 51.34 | 50.92 | 51.28 | 77,722 | +0.52(+1.03%) |
May 13, 2015 | 50.51 | 50.79 | 50.51 | 50.75 | 54,836 | +0.78(+1.56%) |
May 12, 2015 | 49.77 | 50.20 | 49.77 | 49.98 | 105,810 | +0.69(+1.40%) |
May 11, 2015 | 48.09 | 50.07 | 48.09 | 49.29 | 62,621 | +1.66(+3.49%) |
May 08, 2015 | 45.89 | 47.92 | 45.89 | 47.62 | 53,082 | +2.18(+4.81%) |
May 07, 2015 | 44.82 | 45.71 | 44.82 | 45.44 | 89,156 | -0.72(-1.57%) |
May 06, 2015 | 46.85 | 46.85 | 46.03 | 46.17 | 101,747 | -1.05(-2.23%) |
May 05, 2015 | 47.66 | 47.66 | 47.07 | 47.22 | 83,412 | -2.04(-4.15%) |
May 04, 2015 | 49.14 | 49.29 | 48.28 | 49.26 | 39,964 | +0.37(+0.76%) |
May 01, 2015 | 48.91 | 48.91 | 48.67 | 48.89 | 15,138 | +0.20(+0.42%) |
Apr 30, 2015 | 48.93 | 49.06 | 48.62 | 48.68 | 66,830 | +0.05(+0.11%) |
Apr 29, 2015 | 48.62 | 48.90 | 48.58 | 48.63 | 55,702 | +0.54(+1.12%) |
Apr 28, 2015 | 48.99 | 48.99 | 47.76 | 48.09 | 80,388 | -1.38(-2.79%) |
Apr 27, 2015 | 49.51 | 49.73 | 49.29 | 49.47 | 87,953 | +0.39(+0.79%) |
Apr 24, 2015 | 48.98 | 49.47 | 48.98 | 49.08 | 52,406 | +0.58(+1.20%) |
Apr 23, 2015 | 48.32 | 48.71 | 47.98 | 48.50 | 108,779 | -0.28(-0.58%) |
Apr 22, 2015 | 47.83 | 48.78 | 47.83 | 48.78 | 119,268 | +1.42(+3.01%) |
Apr 21, 2015 | 46.39 | 47.58 | 46.39 | 47.36 | 66,589 | +1.43(+3.12%) |
Apr 20, 2015 | 45.09 | 45.93 | 45.09 | 45.93 | 169,047 | +2.48(+5.72%) |
Apr 17, 2015 | 45.58 | 45.58 | 43.06 | 43.44 | 240,470 | -2.60(-5.65%) |
Apr 16, 2015 | 45.63 | 46.45 | 45.63 | 46.04 | 184,278 | +0.86(+1.90%) |
Apr 15, 2015 | 47.23 | 47.23 | 45.10 | 45.18 | 222,713 | -2.51(-5.26%) |
Apr 14, 2015 | 47.40 | 47.81 | 47.37 | 47.69 | 71,400 | +0.29(+0.62%) |
Apr 13, 2015 | 47.98 | 47.98 | 47.27 | 47.40 | 130,356 | +0.57(+1.21%) |
Apr 10, 2015 | 45.71 | 46.91 | 45.71 | 46.84 | 116,919 | +2.23(+4.99%) |
Apr 09, 2015 | 45.21 | 45.24 | 44.15 | 44.61 | 164,855 | -0.95(-2.10%) |
Apr 08, 2015 | 46.52 | 46.52 | 45.31 | 45.56 | 104,517 | -0.73(-1.58%) |
Apr 07, 2015 | 46.62 | 46.69 | 46.20 | 46.30 | 139,319 | +0.11(+0.25%) |
Apr 06, 2015 | 45.67 | 46.24 | 45.67 | 46.18 | 134,014 | +1.30(+2.90%) |
Apr 02, 2015 | 44.74 | 44.88 | 44.88 | 44.88 | 162,207 | +0.80(+1.82%) |
Apr 01, 2015 | 43.79 | 44.16 | 43.76 | 44.08 | 76,774 | +1.42(+3.34%) |
Mar 31, 2015 | 43.14 | 43.14 | 41.97 | 42.66 | 106,525 | -0.64(-1.47%) |
Mar 30, 2015 | 43.09 | 43.34 | 42.96 | 43.29 | 98,532 | +1.14(+2.70%) |
Mar 27, 2015 | 41.83 | 42.18 | 41.83 | 42.16 | 37,740 | +0.85(+2.06%) |
Mar 26, 2015 | 41.32 | 41.46 | 41.16 | 41.30 | 29,980 | -0.37(-0.89%) |
Mar 25, 2015 | 41.78 | 41.94 | 41.62 | 41.67 | 43,662 | +0.38(+0.92%) |
Mar 24, 2015 | 41.40 | 41.40 | 41.28 | 41.29 | 46,878 | -0.00(-0.01%) |
Mar 23, 2015 | 41.27 | 41.33 | 41.15 | 41.29 | 117,901 | +0.53(+1.30%) |
Mar 20, 2015 | 40.60 | 40.79 | 40.60 | 40.76 | 23,944 | +0.82(+2.06%) |
Mar 19, 2015 | 39.94 | 39.99 | 39.87 | 39.94 | 9,575 | +0.26(+0.65%) |
Mar 18, 2015 | 39.35 | 39.84 | 39.34 | 39.69 | 24,548 | +0.76(+1.95%) |
Mar 17, 2015 | 38.77 | 39.01 | 38.68 | 38.92 | 32,833 | +0.61(+1.59%) |
Mar 16, 2015 | 38.39 | 38.39 | 38.24 | 38.31 | 24,016 | +1.57(+4.28%) |
Mar 13, 2015 | 36.79 | 36.79 | 36.58 | 36.74 | 18,133 | +0.18(+0.48%) |
Mar 12, 2015 | 36.63 | 36.63 | 36.51 | 36.56 | 6,582 | +0.10(+0.27%) |
Mar 11, 2015 | 36.39 | 36.50 | 36.35 | 36.47 | 15,363 | +0.35(+0.98%) |
Mar 10, 2015 | 36.26 | 36.26 | 36.07 | 36.11 | 10,765 | -0.05(-0.15%) |
Mar 09, 2015 | 36.07 | 36.18 | 36.02 | 36.17 | 15,698 | +0.88(+2.51%) |
Mar 06, 2015 | 35.57 | 35.57 | 35.27 | 35.28 | 8,613 | -0.77(-2.13%) |
Mar 05, 2015 | 36.03 | 36.08 | 35.93 | 36.05 | 11,345 | +0.12(+0.34%) |
Mar 04, 2015 | 35.81 | 35.95 | 35.79 | 35.93 | 6,109 | +0.39(+1.09%) |
Mar 03, 2015 | 35.66 | 35.66 | 35.46 | 35.54 | 9,160 | -0.23(-0.64%) |