Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.40 | 38.88 | 37.20 | 37.56 | 6,635 | -1.44(-3.69%) |
May 28, 2015 | 40.20 | 40.56 | 39.00 | 39.00 | 3,930 | -0.60(-1.52%) |
May 27, 2015 | 39.24 | 40.68 | 38.88 | 39.60 | 5,122 | +0.48(+1.23%) |
May 26, 2015 | 39.36 | 40.80 | 38.76 | 39.12 | 8,792 | -1.20(-2.98%) |
May 22, 2015 | 42.96 | 40.32 | 40.32 | 40.32 | 20,075 | -1.80(-4.27%) |
May 21, 2015 | 40.80 | 42.60 | 40.44 | 42.12 | 6,665 | +0.84(+2.03%) |
May 20, 2015 | 40.56 | 41.52 | 40.56 | 41.28 | 3,806 | +1.32(+3.30%) |
May 19, 2015 | 39.24 | 43.08 | 39.24 | 39.96 | 14,197 | +0.96(+2.46%) |
May 18, 2015 | 46.56 | 46.80 | 38.28 | 39.00 | 34,493 | -7.61(-16.32%) |
May 15, 2015 | 47.39 | 47.39 | 46.32 | 46.61 | 1,387 | -0.31(-0.66%) |
May 14, 2015 | 47.40 | 47.76 | 45.72 | 46.92 | 9,464 | +0.00(+0.00%) |
May 13, 2015 | 46.92 | 47.40 | 45.72 | 46.92 | 16,647 | -0.60(-1.26%) |
May 12, 2015 | 47.52 | 48.72 | 45.96 | 47.52 | 15,209 | -0.36(-0.75%) |
May 11, 2015 | 45.24 | 48.84 | 45.00 | 47.88 | 41,921 | +3.00(+6.68%) |
May 08, 2015 | 43.20 | 45.36 | 42.60 | 44.88 | 15,079 | +1.92(+4.47%) |
May 07, 2015 | 43.20 | 43.20 | 42.00 | 42.96 | 5,765 | -0.36(-0.83%) |
May 06, 2015 | 43.80 | 44.40 | 41.76 | 43.32 | 13,543 | +0.12(+0.28%) |
May 05, 2015 | 43.32 | 45.36 | 42.00 | 43.20 | 10,184 | -0.24(-0.55%) |
May 04, 2015 | 45.12 | 45.24 | 43.20 | 43.44 | 13,845 | -2.16(-4.74%) |
May 01, 2015 | 45.72 | 46.67 | 44.52 | 45.60 | 7,502 | +0.00(+0.00%) |
Apr 30, 2015 | 47.40 | 47.40 | 45.60 | 45.60 | 27,716 | -1.92(-4.04%) |
Apr 29, 2015 | 48.12 | 48.12 | 45.54 | 47.52 | 16,813 | -1.44(-2.94%) |
Apr 28, 2015 | 46.44 | 49.20 | 44.40 | 48.96 | 32,810 | +2.76(+5.97%) |
Apr 27, 2015 | 50.64 | 51.96 | 45.72 | 46.20 | 47,502 | -1.92(-3.99%) |
Apr 24, 2015 | 45.36 | 50.28 | 44.40 | 48.12 | 22,618 | +3.24(+7.22%) |
Apr 23, 2015 | 45.72 | 47.28 | 43.08 | 44.88 | 26,615 | -2.76(-5.79%) |
Apr 22, 2015 | 42.60 | 48.00 | 42.36 | 47.64 | 64,689 | +5.52(+13.11%) |
Apr 21, 2015 | 39.00 | 42.12 | 38.52 | 42.12 | 36,100 | +3.12(+8.00%) |
Apr 20, 2015 | 39.00 | 39.60 | 37.80 | 39.00 | 3,322 | +0.00(+0.00%) |
Apr 17, 2015 | 39.72 | 40.80 | 38.40 | 39.00 | 2,596 | -0.36(-0.91%) |
Apr 16, 2015 | 38.40 | 40.08 | 38.40 | 39.36 | 6,419 | +1.20(+3.14%) |
Apr 15, 2015 | 36.72 | 38.40 | 36.72 | 38.16 | 3,193 | +0.72(+1.92%) |
Apr 14, 2015 | 37.80 | 38.28 | 36.96 | 37.44 | 3,677 | +0.00(+0.00%) |
Apr 13, 2015 | 37.32 | 39.48 | 36.60 | 37.44 | 20,563 | +0.12(+0.32%) |
Apr 10, 2015 | 39.60 | 41.64 | 36.96 | 37.32 | 36,637 | -4.68(-11.14%) |
Apr 09, 2015 | 41.40 | 42.84 | 39.72 | 42.00 | 37,132 | +0.72(+1.74%) |
Apr 08, 2015 | 38.76 | 41.28 | 38.28 | 41.28 | 47,869 | +3.84(+10.26%) |
Apr 07, 2015 | 39.00 | 39.36 | 36.72 | 37.44 | 36,196 | -1.56(-4.00%) |
Apr 06, 2015 | 38.76 | 39.00 | 35.76 | 39.00 | 27,249 | +1.80(+4.84%) |
Apr 02, 2015 | 33.60 | 37.20 | 37.20 | 37.20 | 32,075 | +3.96(+11.91%) |
Apr 01, 2015 | 34.20 | 34.20 | 32.64 | 33.24 | 3,478 | -0.60(-1.77%) |
Mar 31, 2015 | 32.64 | 33.96 | 32.64 | 33.84 | 2,035 | +0.96(+2.92%) |
Mar 30, 2015 | 32.64 | 33.36 | 32.16 | 32.88 | 502 | +0.09(+0.27%) |
Mar 27, 2015 | 32.28 | 33.49 | 32.28 | 32.79 | 1,626 | +0.51(+1.58%) |
Mar 26, 2015 | 32.16 | 32.64 | 31.80 | 32.28 | 502 | +0.00(+0.00%) |
Mar 25, 2015 | 33.36 | 33.36 | 32.04 | 32.28 | 1,099 | -1.20(-3.58%) |
Mar 24, 2015 | 32.40 | 33.60 | 31.80 | 33.48 | 962 | +0.60(+1.82%) |
Mar 23, 2015 | 33.48 | 33.48 | 31.44 | 32.88 | 2,877 | -0.48(-1.44%) |
Mar 20, 2015 | 32.40 | 33.48 | 32.40 | 33.36 | 1,917 | +1.56(+4.91%) |
Mar 19, 2015 | 31.56 | 32.75 | 31.56 | 31.80 | 801 | +0.24(+0.76%) |
Mar 18, 2015 | 31.44 | 33.24 | 31.44 | 31.56 | 1,473 | +0.12(+0.38%) |
Mar 17, 2015 | 35.52 | 36.48 | 31.44 | 31.44 | 25,283 | -2.64(-7.75%) |
Mar 16, 2015 | 33.60 | 34.20 | 32.76 | 34.08 | 3,977 | +0.48(+1.43%) |
Mar 13, 2015 | 32.64 | 34.08 | 32.64 | 33.60 | 2,507 | +1.08(+3.32%) |
Mar 12, 2015 | 31.32 | 32.76 | 31.32 | 32.52 | 1,263 | +1.08(+3.44%) |
Mar 11, 2015 | 30.60 | 32.88 | 30.60 | 31.44 | 1,711 | +0.24(+0.77%) |
Mar 10, 2015 | 30.48 | 33.12 | 30.30 | 31.20 | 10,149 | +0.36(+1.16%) |
Mar 09, 2015 | 33.36 | 33.36 | 30.24 | 30.84 | 6,593 | -2.88(-8.54%) |
Mar 06, 2015 | 34.80 | 34.80 | 33.12 | 33.72 | 2,635 | -0.96(-2.77%) |
Mar 05, 2015 | 34.32 | 34.80 | 34.32 | 34.68 | 834 | +0.12(+0.35%) |
Mar 04, 2015 | 34.44 | 34.80 | 33.96 | 34.56 | 2,289 | -0.24(-0.69%) |
Mar 03, 2015 | 34.80 | 35.52 | 34.32 | 34.80 | 2,970 | +0.36(+1.05%) |