Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.60 | 32.49 | 30.60 | 31.00 | 10,797 | +0.40(+1.31%) |
May 28, 2015 | 30.80 | 31.60 | 30.30 | 30.60 | 5,588 | +0.00(+0.00%) |
May 27, 2015 | 29.80 | 30.80 | 28.80 | 30.60 | 7,857 | +0.60(+2.00%) |
May 26, 2015 | 31.40 | 32.00 | 29.40 | 30.00 | 8,500 | -1.20(-3.85%) |
May 22, 2015 | 32.40 | 31.20 | 31.20 | 31.20 | 6,280 | -0.80(-2.50%) |
May 21, 2015 | 31.60 | 32.60 | 31.00 | 32.00 | 10,241 | -0.40(-1.23%) |
May 20, 2015 | 32.00 | 33.00 | 31.20 | 32.40 | 9,544 | +0.40(+1.25%) |
May 19, 2015 | 33.00 | 33.20 | 32.00 | 32.00 | 9,700 | -1.20(-3.61%) |
May 18, 2015 | 33.20 | 34.20 | 32.80 | 33.20 | 5,351 | +0.00(+0.00%) |
May 15, 2015 | 33.40 | 35.20 | 32.40 | 33.20 | 9,219 | -0.40(-1.19%) |
May 14, 2015 | 32.60 | 34.60 | 32.20 | 33.60 | 11,172 | +1.40(+4.35%) |
May 13, 2015 | 33.00 | 34.20 | 31.80 | 32.20 | 10,225 | -1.60(-4.73%) |
May 12, 2015 | 34.60 | 34.60 | 33.20 | 33.80 | 4,329 | -0.80(-2.31%) |
May 11, 2015 | 34.80 | 36.00 | 34.40 | 34.60 | 5,329 | +0.00(+0.00%) |
May 08, 2015 | 34.60 | 34.80 | 33.31 | 34.60 | 5,182 | +0.40(+1.17%) |
May 07, 2015 | 35.60 | 37.00 | 34.20 | 34.20 | 6,693 | -1.40(-3.93%) |
May 06, 2015 | 35.40 | 36.60 | 34.20 | 35.60 | 12,599 | +0.20(+0.56%) |
May 05, 2015 | 37.00 | 37.18 | 35.40 | 35.40 | 7,394 | -1.20(-3.28%) |
May 04, 2015 | 37.00 | 38.60 | 36.40 | 36.60 | 8,018 | -0.40(-1.08%) |
May 01, 2015 | 34.40 | 37.20 | 34.20 | 37.00 | 20,198 | +2.60(+7.56%) |
Apr 30, 2015 | 36.80 | 38.60 | 34.20 | 34.40 | 23,697 | -2.60(-7.03%) |
Apr 29, 2015 | 38.00 | 38.80 | 36.80 | 37.00 | 11,960 | -1.60(-4.15%) |
Apr 28, 2015 | 39.80 | 41.40 | 38.00 | 38.60 | 17,749 | -1.40(-3.50%) |
Apr 27, 2015 | 40.80 | 42.00 | 39.60 | 40.00 | 9,352 | -0.40(-0.99%) |
Apr 24, 2015 | 41.00 | 41.60 | 40.20 | 40.40 | 4,761 | -0.80(-1.94%) |
Apr 23, 2015 | 40.20 | 41.60 | 40.20 | 41.20 | 6,374 | +0.80(+1.98%) |
Apr 22, 2015 | 40.80 | 42.00 | 40.00 | 40.40 | 13,374 | -0.40(-0.98%) |
Apr 21, 2015 | 41.80 | 41.80 | 40.80 | 40.80 | 7,092 | -0.80(-1.92%) |
Apr 20, 2015 | 43.00 | 43.80 | 41.00 | 41.60 | 10,066 | -0.60(-1.42%) |
Apr 17, 2015 | 43.40 | 45.00 | 41.00 | 42.20 | 8,063 | -1.80(-4.09%) |
Apr 16, 2015 | 44.60 | 46.00 | 43.40 | 44.00 | 8,540 | -0.80(-1.79%) |
Apr 15, 2015 | 42.60 | 45.60 | 42.20 | 44.80 | 7,715 | +2.40(+5.66%) |
Apr 14, 2015 | 43.80 | 44.60 | 42.00 | 42.40 | 8,610 | -1.60(-3.64%) |
Apr 13, 2015 | 40.80 | 44.40 | 40.80 | 44.00 | 13,628 | +2.40(+5.77%) |
Apr 10, 2015 | 43.20 | 44.00 | 41.40 | 41.60 | 14,397 | -0.60(-1.42%) |
Apr 09, 2015 | 44.60 | 45.00 | 40.60 | 42.20 | 17,954 | -2.40(-5.38%) |
Apr 08, 2015 | 44.60 | 45.00 | 43.80 | 44.60 | 4,483 | -0.20(-0.45%) |
Apr 07, 2015 | 44.80 | 45.40 | 44.00 | 44.80 | 10,895 | -0.40(-0.88%) |
Apr 06, 2015 | 43.60 | 47.40 | 43.60 | 45.20 | 12,738 | +0.20(+0.44%) |
Apr 02, 2015 | 46.00 | 45.00 | 45.00 | 45.00 | 4,220 | -0.80(-1.75%) |
Apr 01, 2015 | 45.60 | 46.80 | 43.00 | 45.80 | 14,640 | +0.80(+1.78%) |
Mar 31, 2015 | 43.40 | 47.00 | 43.20 | 45.00 | 9,790 | +0.80(+1.81%) |
Mar 30, 2015 | 45.20 | 47.20 | 42.70 | 44.20 | 21,161 | -2.40(-5.15%) |
Mar 27, 2015 | 47.00 | 49.40 | 45.60 | 46.60 | 11,100 | -1.60(-3.32%) |
Mar 26, 2015 | 49.00 | 50.00 | 45.20 | 48.20 | 18,750 | -1.20(-2.43%) |
Mar 25, 2015 | 51.80 | 53.00 | 49.40 | 49.40 | 6,949 | -2.80(-5.36%) |
Mar 24, 2015 | 50.80 | 52.80 | 50.80 | 52.20 | 3,629 | +1.20(+2.35%) |
Mar 23, 2015 | 51.40 | 51.80 | 50.60 | 51.00 | 5,651 | -0.60(-1.16%) |
Mar 20, 2015 | 54.60 | 55.20 | 51.42 | 51.60 | 8,013 | -2.80(-5.15%) |
Mar 19, 2015 | 53.00 | 55.40 | 53.00 | 54.40 | 6,690 | +1.80(+3.42%) |
Mar 18, 2015 | 52.60 | 56.00 | 51.60 | 52.60 | 11,399 | +0.60(+1.15%) |
Mar 17, 2015 | 52.40 | 54.00 | 51.60 | 52.00 | 3,941 | -1.40(-2.62%) |
Mar 16, 2015 | 50.80 | 54.40 | 50.60 | 53.40 | 7,474 | +1.00(+1.91%) |
Mar 13, 2015 | 52.80 | 54.00 | 51.00 | 52.40 | 4,532 | -2.20(-4.03%) |
Mar 12, 2015 | 52.60 | 55.00 | 52.00 | 54.60 | 4,251 | +2.60(+5.00%) |
Mar 11, 2015 | 52.00 | 53.60 | 51.20 | 52.00 | 3,665 | +0.20(+0.39%) |
Mar 10, 2015 | 53.20 | 53.80 | 51.00 | 51.80 | 10,010 | -1.60(-3.00%) |
Mar 09, 2015 | 55.40 | 55.40 | 53.40 | 53.40 | 4,505 | -1.00(-1.84%) |
Mar 06, 2015 | 55.80 | 56.20 | 54.20 | 54.40 | 3,876 | -2.00(-3.55%) |
Mar 05, 2015 | 55.00 | 59.80 | 54.00 | 56.40 | 6,100 | +2.00(+3.68%) |
Mar 04, 2015 | 54.20 | 55.00 | 53.00 | 54.40 | 2,635 | +0.40(+0.74%) |
Mar 03, 2015 | 55.00 | 55.40 | 53.40 | 54.00 | 2,294 | -1.20(-2.17%) |