Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.77 | 38.07 | 36.77 | 37.99 | 104,329 | +1.22(+3.32%) |
May 28, 2015 | 36.85 | 36.91 | 36.13 | 36.77 | 88,629 | -0.08(-0.22%) |
May 27, 2015 | 38.37 | 38.77 | 36.39 | 36.85 | 195,646 | -1.42(-3.71%) |
May 26, 2015 | 38.60 | 39.10 | 37.95 | 38.27 | 69,653 | -0.33(-0.85%) |
May 25, 2015 | 38.97 | 38.98 | 38.50 | 38.60 | 5,649 | -0.20(-0.52%) |
May 22, 2015 | 38.75 | 39.34 | 38.24 | 38.80 | 86,690 | +0.08(+0.21%) |
May 21, 2015 | 39.08 | 39.70 | 38.56 | 38.72 | 78,996 | -0.53(-1.35%) |
May 20, 2015 | 40.69 | 40.71 | 39.00 | 39.25 | 155,588 | -1.38(-3.40%) |
May 19, 2015 | 40.50 | 40.95 | 40.20 | 40.63 | 61,060 | +1.10(+2.78%) |
May 15, 2015 | 39.53 | 39.53 | 39.53 | 0 | -0.51(-1.27%) | |
May 14, 2015 | 40.07 | 40.37 | 39.46 | 40.04 | 116,256 | -0.04(-0.10%) |
May 13, 2015 | 40.40 | 40.58 | 39.70 | 40.08 | 74,591 | -0.14(-0.35%) |
May 12, 2015 | 40.58 | 40.58 | 39.15 | 40.22 | 127,827 | -0.43(-1.06%) |
May 11, 2015 | 41.94 | 41.94 | 40.44 | 40.65 | 128,259 | -0.48(-1.17%) |
May 08, 2015 | 45.54 | 46.88 | 40.40 | 41.13 | 313,015 | -3.52(-7.88%) |
May 07, 2015 | 43.45 | 44.91 | 43.23 | 44.65 | 82,478 | +0.98(+2.24%) |
May 06, 2015 | 44.42 | 44.42 | 43.44 | 43.67 | 53,267 | -0.56(-1.27%) |
May 05, 2015 | 45.00 | 45.45 | 44.23 | 44.23 | 42,665 | -0.94(-2.08%) |
May 04, 2015 | 44.19 | 45.80 | 44.19 | 45.17 | 75,840 | +1.28(+2.92%) |
May 01, 2015 | 43.17 | 43.92 | 42.62 | 43.89 | 74,728 | +1.50(+3.54%) |
Apr 30, 2015 | 44.02 | 44.10 | 42.39 | 42.39 | 86,664 | -1.63(-3.70%) |
Apr 29, 2015 | 43.58 | 44.38 | 43.20 | 44.02 | 36,114 | -0.18(-0.41%) |
Apr 28, 2015 | 44.66 | 44.84 | 43.60 | 44.20 | 51,897 | -0.44(-0.99%) |
Apr 27, 2015 | 45.44 | 45.82 | 44.45 | 44.64 | 38,019 | -0.77(-1.70%) |
Apr 24, 2015 | 45.95 | 46.28 | 45.09 | 45.41 | 48,295 | -0.52(-1.13%) |
Apr 23, 2015 | 45.32 | 46.43 | 44.64 | 45.93 | 74,851 | +0.55(+1.21%) |
Apr 22, 2015 | 44.91 | 45.45 | 44.30 | 45.38 | 74,471 | +0.78(+1.75%) |
Apr 21, 2015 | 45.45 | 46.20 | 44.55 | 44.60 | 53,647 | -0.40(-0.89%) |
Apr 20, 2015 | 45.94 | 46.00 | 44.85 | 45.00 | 46,793 | -0.69(-1.51%) |
Apr 17, 2015 | 47.15 | 47.15 | 45.54 | 45.69 | 79,755 | -1.86(-3.91%) |
Apr 16, 2015 | 46.20 | 47.58 | 46.20 | 47.55 | 79,167 | +0.89(+1.91%) |
Apr 15, 2015 | 45.71 | 46.82 | 44.53 | 46.66 | 86,733 | +1.06(+2.32%) |
Apr 14, 2015 | 47.50 | 47.50 | 45.45 | 45.60 | 92,881 | -1.91(-4.02%) |
Apr 13, 2015 | 47.49 | 48.34 | 46.59 | 47.51 | 87,834 | +0.22(+0.47%) |
Apr 10, 2015 | 46.62 | 47.77 | 45.85 | 47.29 | 141,515 | +0.95(+2.05%) |
Apr 09, 2015 | 44.50 | 46.60 | 43.36 | 46.34 | 119,543 | +2.31(+5.25%) |
Apr 08, 2015 | 43.38 | 44.66 | 42.99 | 44.03 | 112,325 | +0.65(+1.50%) |
Apr 07, 2015 | 43.08 | 44.18 | 42.68 | 43.38 | 75,692 | +1.00(+2.36%) |
Apr 06, 2015 | 41.33 | 43.10 | 41.28 | 42.38 | 56,512 | +0.61(+1.46%) |
Apr 02, 2015 | 41.77 | 41.77 | 41.77 | 0 | +0.08(+0.19%) | |
Apr 01, 2015 | 41.79 | 41.79 | 40.74 | 41.69 | 85,080 | -0.28(-0.67%) |
Mar 31, 2015 | 41.50 | 42.14 | 40.80 | 41.97 | 89,637 | +0.13(+0.31%) |
Mar 30, 2015 | 42.57 | 42.93 | 41.08 | 41.84 | 81,329 | -0.31(-0.74%) |
Mar 27, 2015 | 41.14 | 42.56 | 40.79 | 42.15 | 84,519 | +0.88(+2.13%) |
Mar 26, 2015 | 40.70 | 41.38 | 39.03 | 41.27 | 99,572 | +0.10(+0.24%) |
Mar 25, 2015 | 43.18 | 43.20 | 40.94 | 41.17 | 118,711 | -2.32(-5.33%) |
Mar 24, 2015 | 42.69 | 43.75 | 42.69 | 43.49 | 81,231 | +0.63(+1.47%) |
Mar 23, 2015 | 43.80 | 43.80 | 42.45 | 42.86 | 48,464 | -1.09(-2.48%) |
Mar 20, 2015 | 44.49 | 44.49 | 42.88 | 43.95 | 494,745 | +0.10(+0.23%) |
Mar 19, 2015 | 43.51 | 44.80 | 43.51 | 43.85 | 50,457 | +0.39(+0.90%) |
Mar 18, 2015 | 43.63 | 44.29 | 43.10 | 43.46 | 72,817 | -0.07(-0.16%) |
Mar 17, 2015 | 41.53 | 43.73 | 41.35 | 43.53 | 111,899 | +1.61(+3.84%) |
Mar 16, 2015 | 42.15 | 42.65 | 41.44 | 41.92 | 113,566 | -0.18(-0.43%) |
Mar 13, 2015 | 42.95 | 43.54 | 41.40 | 42.10 | 93,063 | -0.91(-2.12%) |
Mar 12, 2015 | 44.21 | 44.21 | 42.61 | 43.01 | 72,591 | -1.06(-2.41%) |
Mar 11, 2015 | 43.11 | 44.07 | 42.70 | 44.07 | 73,111 | +0.95(+2.20%) |
Mar 10, 2015 | 43.67 | 43.77 | 42.69 | 43.12 | 111,960 | -0.65(-1.49%) |
Mar 09, 2015 | 44.49 | 44.65 | 43.29 | 43.77 | 87,122 | -0.76(-1.71%) |
Mar 06, 2015 | 45.60 | 45.81 | 44.00 | 44.53 | 114,707 | -0.97(-2.13%) |
Mar 05, 2015 | 45.97 | 46.45 | 44.96 | 45.50 | 78,255 | -0.24(-0.52%) |
Mar 04, 2015 | 45.94 | 44.13 | 45.74 | 61,816 | +0.40(+0.88%) | |
Mar 03, 2015 | 47.34 | 47.34 | 44.75 | 45.34 | 113,558 | -2.10(-4.43%) |