Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.70 | 41.91 | 41.39 | 41.52 | 85,456 | +0.12(+0.29%) |
May 28, 2015 | 41.30 | 41.51 | 40.68 | 41.40 | 98,383 | +0.07(+0.17%) |
May 27, 2015 | 41.37 | 41.62 | 41.09 | 41.33 | 111,623 | -0.30(-0.72%) |
May 26, 2015 | 41.66 | 42.35 | 41.50 | 41.63 | 225,921 | -1.69(-3.90%) |
May 22, 2015 | 43.40 | 43.32 | 43.32 | 43.32 | 170,500 | -0.40(-0.90%) |
May 21, 2015 | 43.55 | 44.04 | 43.45 | 43.72 | 96,982 | +0.17(+0.38%) |
May 20, 2015 | 43.97 | 44.41 | 43.44 | 43.55 | 168,541 | -0.10(-0.23%) |
May 19, 2015 | 45.13 | 45.26 | 42.38 | 43.65 | 394,213 | -2.85(-6.13%) |
May 18, 2015 | 46.54 | 46.83 | 46.00 | 46.50 | 204,723 | +0.78(+1.71%) |
May 15, 2015 | 45.46 | 45.97 | 45.17 | 45.72 | 181,669 | +0.52(+1.15%) |
May 14, 2015 | 45.41 | 46.06 | 44.93 | 45.20 | 375,118 | +1.50(+3.43%) |
May 13, 2015 | 43.40 | 44.22 | 43.12 | 43.70 | 630,942 | +2.88(+7.04%) |
May 12, 2015 | 39.96 | 41.07 | 39.95 | 40.82 | 186,787 | +1.27(+3.22%) |
May 11, 2015 | 40.54 | 40.91 | 39.27 | 39.55 | 147,519 | -0.95(-2.35%) |
May 08, 2015 | 40.50 | 40.68 | 39.90 | 40.50 | 102,424 | +0.78(+1.96%) |
May 07, 2015 | 40.57 | 40.58 | 39.64 | 39.72 | 139,604 | -0.92(-2.26%) |
May 06, 2015 | 41.34 | 41.42 | 40.42 | 40.64 | 110,882 | -0.20(-0.49%) |
May 05, 2015 | 41.47 | 41.63 | 40.74 | 40.84 | 121,913 | +0.52(+1.29%) |
May 04, 2015 | 41.28 | 41.53 | 40.11 | 40.32 | 262,219 | +1.17(+2.99%) |
May 01, 2015 | 38.35 | 39.19 | 38.02 | 39.15 | 147,765 | +0.28(+0.72%) |
Apr 30, 2015 | 38.25 | 39.22 | 37.36 | 38.87 | 438,604 | -1.98(-4.85%) |
Apr 29, 2015 | 41.50 | 41.83 | 40.73 | 40.85 | 188,636 | -0.52(-1.26%) |
Apr 28, 2015 | 40.43 | 41.65 | 40.30 | 41.37 | 235,462 | +1.24(+3.09%) |
Apr 27, 2015 | 38.37 | 40.62 | 38.24 | 40.13 | 391,056 | +3.00(+8.08%) |
Apr 24, 2015 | 37.49 | 37.53 | 36.50 | 37.13 | 184,046 | -0.77(-2.03%) |
Apr 23, 2015 | 37.42 | 38.05 | 37.25 | 37.90 | 97,956 | +0.52(+1.39%) |
Apr 22, 2015 | 38.11 | 38.20 | 36.92 | 37.38 | 219,518 | -1.11(-2.88%) |
Apr 21, 2015 | 38.33 | 38.86 | 38.10 | 38.49 | 98,836 | +0.16(+0.42%) |
Apr 20, 2015 | 38.67 | 38.67 | 37.79 | 38.33 | 280,966 | -1.31(-3.30%) |
Apr 17, 2015 | 39.96 | 40.15 | 39.49 | 39.64 | 71,909 | -0.11(-0.28%) |
Apr 16, 2015 | 40.45 | 40.54 | 39.07 | 39.75 | 127,852 | -0.24(-0.60%) |
Apr 15, 2015 | 39.38 | 40.39 | 39.26 | 39.99 | 107,759 | +0.59(+1.51%) |
Apr 14, 2015 | 39.60 | 40.21 | 39.36 | 39.40 | 122,572 | -0.47(-1.19%) |
Apr 13, 2015 | 40.19 | 40.23 | 39.83 | 39.87 | 110,155 | -0.97(-2.38%) |
Apr 10, 2015 | 41.32 | 41.74 | 40.40 | 40.84 | 207,373 | +1.43(+3.63%) |
Apr 09, 2015 | 39.41 | 39.74 | 39.12 | 39.41 | 211,650 | -1.63(-3.97%) |
Apr 08, 2015 | 42.48 | 42.55 | 40.40 | 41.04 | 251,642 | -1.80(-4.20%) |
Apr 07, 2015 | 42.91 | 42.91 | 42.36 | 42.84 | 105,904 | -0.62(-1.43%) |
Apr 06, 2015 | 44.42 | 45.09 | 43.33 | 43.46 | 266,628 | +1.31(+3.11%) |
Apr 02, 2015 | 42.43 | 42.15 | 42.15 | 42.15 | 188,900 | -1.14(-2.63%) |
Apr 01, 2015 | 42.02 | 43.88 | 42.02 | 43.29 | 164,734 | +1.60(+3.84%) |
Mar 31, 2015 | 41.84 | 42.60 | 41.25 | 41.69 | 87,520 | -0.32(-0.76%) |
Mar 30, 2015 | 42.39 | 42.43 | 41.63 | 42.01 | 218,895 | -1.22(-2.82%) |
Mar 27, 2015 | 43.96 | 44.13 | 42.83 | 43.23 | 237,442 | -0.60(-1.37%) |
Mar 26, 2015 | 44.09 | 44.33 | 43.54 | 43.83 | 117,592 | +0.46(+1.06%) |
Mar 25, 2015 | 44.11 | 44.23 | 43.29 | 43.37 | 147,681 | -0.24(-0.55%) |
Mar 24, 2015 | 43.33 | 43.62 | 42.64 | 43.61 | 122,436 | -0.18(-0.41%) |
Mar 23, 2015 | 42.84 | 44.05 | 42.43 | 43.79 | 316,169 | +1.54(+3.64%) |
Mar 20, 2015 | 40.18 | 43.02 | 40.06 | 42.25 | 502,058 | +2.95(+7.51%) |
Mar 19, 2015 | 38.57 | 39.60 | 38.25 | 39.30 | 216,935 | +0.26(+0.67%) |
Mar 18, 2015 | 36.55 | 39.04 | 36.24 | 39.04 | 420,340 | +2.39(+6.52%) |
Mar 17, 2015 | 35.98 | 37.45 | 35.93 | 36.65 | 124,071 | -0.40(-1.08%) |
Mar 16, 2015 | 37.31 | 37.45 | 36.43 | 37.05 | 134,225 | +0.34(+0.93%) |
Mar 13, 2015 | 36.83 | 36.89 | 36.30 | 36.71 | 118,864 | -0.08(-0.22%) |
Mar 12, 2015 | 37.04 | 37.06 | 36.30 | 36.79 | 131,033 | +0.47(+1.29%) |
Mar 11, 2015 | 37.02 | 37.02 | 35.37 | 36.32 | 476,865 | -0.92(-2.47%) |
Mar 10, 2015 | 37.65 | 38.01 | 37.10 | 37.24 | 153,246 | -0.53(-1.40%) |
Mar 09, 2015 | 37.87 | 38.16 | 37.69 | 37.77 | 160,354 | -0.33(-0.87%) |
Mar 06, 2015 | 38.32 | 38.46 | 37.65 | 38.10 | 326,435 | -1.66(-4.18%) |
Mar 05, 2015 | 39.98 | 40.53 | 39.50 | 39.76 | 134,018 | +0.16(+0.40%) |
Mar 04, 2015 | 40.11 | 40.01 | 39.08 | 39.60 | 143,353 | -0.41(-1.02%) |
Mar 03, 2015 | 40.95 | 41.50 | 39.86 | 40.01 | 183,865 | -0.56(-1.38%) |