Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.68 | 38.86 | 38.05 | 38.28 | 2,012,463 | -0.30(-0.78%) |
May 28, 2015 | 38.48 | 38.97 | 38.37 | 38.58 | 1,504,755 | +0.70(+1.85%) |
May 27, 2015 | 37.99 | 38.22 | 37.54 | 37.88 | 2,676,922 | +0.06(+0.16%) |
May 26, 2015 | 39.85 | 40.38 | 37.76 | 37.82 | 4,712,179 | -3.33(-8.09%) |
May 22, 2015 | 41.31 | 41.15 | 41.15 | 41.15 | 1,429,291 | -0.02(-0.05%) |
May 21, 2015 | 41.15 | 41.41 | 40.97 | 41.17 | 1,487,619 | +0.24(+0.59%) |
May 20, 2015 | 41.09 | 41.40 | 40.90 | 40.93 | 2,260,843 | -0.11(-0.27%) |
May 19, 2015 | 41.50 | 41.59 | 40.87 | 41.04 | 1,480,260 | -0.64(-1.53%) |
May 18, 2015 | 42.25 | 42.36 | 41.64 | 41.68 | 1,603,522 | -0.72(-1.70%) |
May 15, 2015 | 42.20 | 42.46 | 41.96 | 42.40 | 798,717 | +0.17(+0.40%) |
May 14, 2015 | 42.14 | 42.46 | 41.94 | 42.23 | 1,376,024 | +0.55(+1.32%) |
May 13, 2015 | 42.02 | 42.26 | 41.57 | 41.68 | 858,411 | +0.29(+0.70%) |
May 12, 2015 | 41.55 | 41.75 | 41.25 | 41.39 | 994,670 | -0.63(-1.50%) |
May 11, 2015 | 43.07 | 43.36 | 41.90 | 42.02 | 1,536,404 | -0.59(-1.38%) |
May 08, 2015 | 41.59 | 42.88 | 41.28 | 42.61 | 2,266,849 | +2.67(+6.68%) |
May 07, 2015 | 39.63 | 40.03 | 39.61 | 39.94 | 1,183,967 | -0.12(-0.30%) |
May 06, 2015 | 40.82 | 40.93 | 39.79 | 40.06 | 1,460,779 | -0.87(-2.12%) |
May 05, 2015 | 41.66 | 41.72 | 40.88 | 40.93 | 1,138,865 | -0.23(-0.56%) |
May 04, 2015 | 41.31 | 41.43 | 41.11 | 41.16 | 740,042 | -0.13(-0.31%) |
May 01, 2015 | 41.37 | 41.49 | 40.89 | 41.29 | 1,109,941 | +0.12(+0.29%) |
Apr 30, 2015 | 41.69 | 41.69 | 41.03 | 41.17 | 1,660,529 | -1.05(-2.49%) |
Apr 29, 2015 | 42.38 | 42.64 | 42.09 | 42.22 | 1,136,495 | -0.64(-1.49%) |
Apr 28, 2015 | 42.70 | 42.98 | 42.41 | 42.86 | 1,427,060 | +0.47(+1.11%) |
Apr 27, 2015 | 41.89 | 42.63 | 41.79 | 42.39 | 1,919,719 | +0.30(+0.71%) |
Apr 24, 2015 | 41.74 | 42.18 | 41.74 | 42.09 | 1,852,748 | +0.35(+0.84%) |
Apr 23, 2015 | 41.45 | 41.82 | 41.25 | 41.74 | 2,810,254 | -0.77(-1.81%) |
Apr 22, 2015 | 42.21 | 42.56 | 42.05 | 42.51 | 1,655,007 | +0.11(+0.26%) |
Apr 21, 2015 | 42.66 | 42.76 | 42.25 | 42.40 | 2,026,601 | -0.20(-0.47%) |
Apr 20, 2015 | 43.18 | 43.23 | 42.50 | 42.60 | 2,535,821 | -0.69(-1.59%) |
Apr 17, 2015 | 43.71 | 43.72 | 43.24 | 43.29 | 1,780,431 | -0.70(-1.59%) |
Apr 16, 2015 | 43.87 | 44.19 | 43.72 | 43.99 | 2,773,399 | +0.11(+0.25%) |
Apr 15, 2015 | 44.20 | 44.27 | 43.54 | 43.88 | 1,560,373 | -0.63(-1.41%) |
Apr 14, 2015 | 44.35 | 44.69 | 44.16 | 44.51 | 1,534,401 | +0.32(+0.72%) |
Apr 13, 2015 | 45.41 | 45.62 | 44.10 | 44.19 | 1,879,275 | -1.38(-3.03%) |
Apr 10, 2015 | 45.23 | 45.59 | 45.18 | 45.57 | 854,999 | +0.32(+0.71%) |
Apr 09, 2015 | 45.56 | 45.66 | 45.00 | 45.25 | 1,022,751 | -0.36(-0.79%) |
Apr 08, 2015 | 46.22 | 46.28 | 45.41 | 45.61 | 796,079 | -0.26(-0.57%) |
Apr 07, 2015 | 46.15 | 46.20 | 45.64 | 45.87 | 745,209 | -0.46(-0.99%) |
Apr 06, 2015 | 45.88 | 46.69 | 45.88 | 46.33 | 918,780 | +0.76(+1.67%) |
Apr 02, 2015 | 45.82 | 45.57 | 45.57 | 45.57 | 845,350 | -0.40(-0.87%) |
Apr 01, 2015 | 45.99 | 46.16 | 45.47 | 45.97 | 1,791,243 | +0.93(+2.06%) |
Mar 31, 2015 | 45.14 | 45.57 | 44.63 | 45.04 | 1,928,845 | +0.54(+1.21%) |
Mar 30, 2015 | 45.02 | 45.51 | 44.43 | 44.50 | 1,691,357 | +0.52(+1.18%) |
Mar 27, 2015 | 44.20 | 44.20 | 43.77 | 43.98 | 1,551,750 | +0.66(+1.52%) |
Mar 26, 2015 | 43.90 | 44.10 | 43.29 | 43.32 | 1,538,029 | -0.81(-1.83%) |
Mar 25, 2015 | 45.68 | 45.69 | 44.05 | 44.13 | 1,731,286 | -1.42(-3.12%) |
Mar 24, 2015 | 45.59 | 45.91 | 45.38 | 45.55 | 1,740,999 | -1.15(-2.46%) |
Mar 23, 2015 | 46.83 | 47.17 | 46.70 | 46.70 | 748,559 | -0.18(-0.38%) |
Mar 20, 2015 | 46.79 | 47.26 | 46.45 | 46.88 | 557,789 | +0.50(+1.08%) |
Mar 19, 2015 | 46.78 | 46.96 | 46.24 | 46.38 | 862,494 | -1.37(-2.87%) |
Mar 18, 2015 | 47.05 | 48.05 | 46.70 | 47.75 | 907,708 | +0.23(+0.48%) |
Mar 17, 2015 | 47.22 | 47.75 | 47.04 | 47.52 | 938,838 | +0.63(+1.34%) |
Mar 16, 2015 | 47.13 | 47.42 | 46.84 | 46.89 | 434,699 | +0.05(+0.11%) |
Mar 13, 2015 | 46.82 | 47.18 | 46.52 | 46.84 | 618,755 | -0.71(-1.49%) |
Mar 12, 2015 | 47.28 | 48.00 | 47.19 | 47.55 | 1,010,346 | +1.05(+2.26%) |
Mar 11, 2015 | 46.51 | 46.56 | 45.86 | 46.50 | 721,660 | -0.41(-0.87%) |
Mar 10, 2015 | 47.23 | 47.24 | 46.57 | 46.91 | 721,123 | -0.57(-1.20%) |
Mar 09, 2015 | 47.86 | 47.95 | 47.39 | 47.48 | 709,060 | -0.20(-0.42%) |
Mar 06, 2015 | 47.98 | 48.41 | 47.59 | 47.68 | 761,963 | -0.75(-1.55%) |
Mar 05, 2015 | 48.40 | 48.75 | 48.16 | 48.43 | 821,875 | +0.10(+0.21%) |
Mar 04, 2015 | 48.02 | 48.57 | 47.59 | 48.33 | 876,917 | +0.74(+1.55%) |
Mar 03, 2015 | 48.69 | 48.85 | 47.37 | 47.59 | 1,445,731 | -1.30(-2.66%) |