Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.67 | 41.82 | 41.05 | 41.27 | 1,068,252 | -0.52(-1.24%) |
May 28, 2015 | 41.59 | 41.96 | 41.42 | 41.79 | 1,037,442 | +0.13(+0.31%) |
May 27, 2015 | 40.95 | 41.70 | 40.95 | 41.66 | 927,834 | +0.75(+1.83%) |
May 26, 2015 | 40.86 | 41.05 | 40.68 | 40.91 | 1,355,283 | -0.14(-0.34%) |
May 22, 2015 | 41.40 | 41.05 | 41.05 | 41.05 | 858,400 | -0.41(-0.99%) |
May 21, 2015 | 40.46 | 41.52 | 40.13 | 41.46 | 1,648,667 | +0.90(+2.22%) |
May 20, 2015 | 39.43 | 40.59 | 39.23 | 40.56 | 1,265,178 | +1.11(+2.81%) |
May 19, 2015 | 39.74 | 39.79 | 39.35 | 39.45 | 500,667 | -0.34(-0.85%) |
May 18, 2015 | 38.90 | 39.82 | 38.90 | 39.79 | 942,414 | +0.39(+0.99%) |
May 15, 2015 | 39.64 | 39.64 | 39.23 | 39.40 | 505,006 | -0.30(-0.76%) |
May 14, 2015 | 39.16 | 39.81 | 39.16 | 39.70 | 544,384 | +0.71(+1.82%) |
May 13, 2015 | 38.94 | 39.27 | 38.87 | 38.99 | 685,695 | +0.25(+0.65%) |
May 12, 2015 | 38.58 | 38.92 | 38.33 | 38.74 | 466,906 | +0.00(+0.00%) |
May 11, 2015 | 38.71 | 39.07 | 38.47 | 38.74 | 722,657 | +0.05(+0.13%) |
May 08, 2015 | 38.38 | 38.75 | 38.21 | 38.69 | 409,967 | +0.61(+1.60%) |
May 07, 2015 | 38.08 | 38.37 | 37.84 | 38.08 | 652,876 | +0.01(+0.03%) |
May 06, 2015 | 38.20 | 38.43 | 37.87 | 38.07 | 945,482 | -0.13(-0.35%) |
May 05, 2015 | 38.40 | 38.72 | 38.02 | 38.20 | 765,709 | -0.40(-1.02%) |
May 04, 2015 | 38.89 | 38.89 | 38.49 | 38.60 | 785,434 | -0.13(-0.34%) |
May 01, 2015 | 38.38 | 38.83 | 37.90 | 38.73 | 1,050,261 | +0.39(+1.02%) |
Apr 30, 2015 | 37.53 | 38.40 | 36.40 | 38.34 | 1,886,241 | +1.66(+4.53%) |
Apr 29, 2015 | 36.67 | 36.99 | 36.54 | 36.68 | 863,882 | -0.06(-0.16%) |
Apr 28, 2015 | 36.65 | 36.99 | 36.43 | 36.74 | 758,343 | +0.01(+0.03%) |
Apr 27, 2015 | 37.22 | 37.48 | 36.55 | 36.73 | 800,967 | -0.45(-1.21%) |
Apr 24, 2015 | 37.52 | 37.60 | 37.04 | 37.18 | 302,897 | -0.18(-0.48%) |
Apr 23, 2015 | 37.04 | 37.67 | 36.91 | 37.36 | 411,327 | +0.17(+0.46%) |
Apr 22, 2015 | 37.05 | 37.22 | 36.64 | 37.19 | 305,734 | +0.32(+0.87%) |
Apr 21, 2015 | 37.00 | 37.05 | 36.74 | 36.87 | 366,241 | +0.11(+0.30%) |
Apr 20, 2015 | 37.01 | 37.44 | 36.75 | 36.76 | 458,400 | -0.08(-0.22%) |
Apr 17, 2015 | 36.92 | 36.92 | 36.34 | 36.84 | 944,410 | -0.38(-1.03%) |
Apr 16, 2015 | 37.03 | 37.42 | 36.92 | 37.23 | 397,376 | +0.07(+0.17%) |
Apr 15, 2015 | 38.70 | 38.85 | 36.98 | 37.16 | 500,825 | +0.11(+0.31%) |
Apr 14, 2015 | 37.14 | 37.34 | 36.70 | 37.05 | 921,469 | -0.09(-0.24%) |
Apr 13, 2015 | 38.04 | 38.11 | 37.08 | 37.13 | 977,832 | -0.80(-2.12%) |
Apr 10, 2015 | 37.87 | 38.15 | 37.71 | 37.94 | 542,530 | +0.00(+0.01%) |
Apr 09, 2015 | 37.89 | 38.00 | 37.43 | 37.94 | 513,822 | +0.37(+0.97%) |
Apr 08, 2015 | 37.44 | 37.78 | 37.12 | 37.57 | 1,697,493 | +0.52(+1.40%) |
Apr 07, 2015 | 37.45 | 37.48 | 36.89 | 37.05 | 879,514 | -0.12(-0.32%) |
Apr 06, 2015 | 36.38 | 37.24 | 36.09 | 37.17 | 845,195 | +0.66(+1.81%) |
Apr 02, 2015 | 36.17 | 36.51 | 36.51 | 36.51 | 1,076,900 | +0.36(+1.00%) |
Apr 01, 2015 | 36.13 | 36.20 | 35.72 | 36.15 | 703,155 | -0.02(-0.06%) |
Mar 31, 2015 | 35.95 | 36.36 | 35.79 | 36.17 | 852,806 | +0.08(+0.22%) |
Mar 30, 2015 | 36.35 | 36.74 | 36.05 | 36.09 | 802,472 | +0.04(+0.11%) |
Mar 27, 2015 | 35.69 | 36.13 | 35.63 | 36.05 | 1,593,118 | +0.29(+0.83%) |
Mar 26, 2015 | 35.18 | 36.05 | 35.00 | 35.76 | 987,498 | +0.41(+1.15%) |
Mar 25, 2015 | 35.80 | 36.00 | 35.27 | 35.35 | 1,529,288 | -0.44(-1.23%) |
Mar 24, 2015 | 35.90 | 36.14 | 35.66 | 35.79 | 1,348,948 | -0.09(-0.24%) |
Mar 23, 2015 | 37.01 | 37.04 | 35.66 | 35.88 | 1,381,074 | -1.13(-3.07%) |
Mar 20, 2015 | 36.29 | 37.06 | 36.05 | 37.01 | 1,482,083 | +0.91(+2.52%) |
Mar 19, 2015 | 36.01 | 36.55 | 35.72 | 36.10 | 1,643,437 | -0.06(-0.17%) |
Mar 18, 2015 | 34.35 | 36.49 | 34.16 | 36.16 | 2,456,394 | +1.78(+5.19%) |
Mar 17, 2015 | 33.94 | 34.46 | 33.72 | 34.38 | 1,101,186 | +0.34(+0.98%) |
Mar 16, 2015 | 33.22 | 34.14 | 33.03 | 34.04 | 1,124,745 | +1.03(+3.14%) |
Mar 13, 2015 | 32.67 | 33.04 | 32.18 | 33.01 | 1,271,084 | +0.14(+0.43%) |
Mar 12, 2015 | 32.95 | 33.08 | 32.73 | 32.87 | 536,007 | +0.02(+0.08%) |
Mar 11, 2015 | 33.01 | 33.07 | 32.53 | 32.84 | 557,829 | -0.04(-0.12%) |
Mar 10, 2015 | 33.48 | 33.48 | 32.87 | 32.88 | 714,515 | -0.79(-2.35%) |
Mar 09, 2015 | 33.65 | 33.92 | 33.50 | 33.67 | 669,356 | +0.15(+0.45%) |
Mar 06, 2015 | 33.88 | 33.99 | 33.35 | 33.52 | 449,735 | -0.48(-1.41%) |
Mar 05, 2015 | 33.74 | 34.08 | 33.32 | 34.00 | 750,212 | +0.37(+1.10%) |
Mar 04, 2015 | 33.68 | 33.81 | 33.39 | 33.63 | 621,879 | -0.21(-0.62%) |
Mar 03, 2015 | 34.41 | 34.41 | 33.78 | 33.84 | 833,113 | -0.66(-1.91%) |