Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.55 | 44.49 | 42.48 | 43.86 | 968,934 | +1.10(+2.57%) |
May 28, 2015 | 42.46 | 43.04 | 41.99 | 42.76 | 563,449 | -0.18(-0.42%) |
May 27, 2015 | 42.45 | 42.98 | 42.12 | 42.94 | 597,299 | +0.64(+1.51%) |
May 26, 2015 | 42.21 | 42.71 | 41.31 | 42.30 | 750,730 | -0.25(-0.59%) |
May 22, 2015 | 42.90 | 42.55 | 42.55 | 42.55 | 1,276,900 | +0.57(+1.36%) |
May 21, 2015 | 42.70 | 43.45 | 41.77 | 41.98 | 625,220 | -1.02(-2.37%) |
May 20, 2015 | 43.38 | 43.53 | 42.29 | 43.00 | 664,562 | -0.01(-0.02%) |
May 19, 2015 | 43.18 | 43.43 | 42.60 | 43.01 | 670,726 | -0.13(-0.30%) |
May 18, 2015 | 41.34 | 43.57 | 41.30 | 43.14 | 748,890 | +1.51(+3.63%) |
May 15, 2015 | 41.94 | 42.36 | 40.89 | 41.63 | 486,415 | -0.31(-0.74%) |
May 14, 2015 | 42.51 | 42.86 | 40.85 | 41.94 | 1,004,184 | -0.40(-0.94%) |
May 13, 2015 | 40.37 | 42.45 | 40.34 | 42.34 | 1,379,555 | +2.30(+5.74%) |
May 12, 2015 | 39.09 | 40.21 | 38.55 | 40.04 | 690,180 | +0.41(+1.03%) |
May 11, 2015 | 39.43 | 40.03 | 38.84 | 39.63 | 742,550 | +0.08(+0.20%) |
May 08, 2015 | 37.94 | 39.60 | 37.72 | 39.55 | 975,846 | +2.12(+5.66%) |
May 07, 2015 | 36.71 | 37.70 | 35.63 | 37.43 | 685,653 | +0.77(+2.10%) |
May 06, 2015 | 32.67 | 37.20 | 32.67 | 36.66 | 956,374 | +1.05(+2.95%) |
May 05, 2015 | 35.88 | 36.71 | 35.08 | 35.61 | 1,021,484 | -0.47(-1.30%) |
May 04, 2015 | 35.59 | 37.11 | 35.26 | 36.08 | 1,429,486 | +0.57(+1.61%) |
May 01, 2015 | 34.00 | 36.33 | 33.78 | 35.51 | 1,394,671 | +1.42(+4.17%) |
Apr 30, 2015 | 36.34 | 37.49 | 33.16 | 34.09 | 2,647,583 | -3.04(-8.19%) |
Apr 29, 2015 | 37.60 | 39.27 | 36.61 | 37.13 | 1,108,457 | -0.65(-1.72%) |
Apr 28, 2015 | 39.71 | 40.48 | 37.06 | 37.78 | 1,675,781 | -1.72(-4.35%) |
Apr 27, 2015 | 43.63 | 44.08 | 39.17 | 39.50 | 1,209,520 | -3.87(-8.92%) |
Apr 24, 2015 | 43.54 | 44.10 | 43.01 | 43.37 | 358,730 | -0.31(-0.71%) |
Apr 23, 2015 | 43.24 | 44.15 | 42.63 | 43.68 | 505,101 | +0.45(+1.04%) |
Apr 22, 2015 | 43.64 | 44.34 | 42.25 | 43.23 | 507,820 | -0.43(-0.98%) |
Apr 21, 2015 | 43.07 | 44.06 | 42.72 | 43.66 | 467,673 | +0.71(+1.65%) |
Apr 20, 2015 | 42.94 | 43.53 | 41.82 | 42.95 | 575,882 | +0.46(+1.08%) |
Apr 17, 2015 | 43.13 | 43.43 | 41.07 | 42.49 | 943,176 | -1.12(-2.57%) |
Apr 16, 2015 | 43.56 | 44.29 | 43.13 | 43.61 | 584,286 | +0.03(+0.07%) |
Apr 15, 2015 | 43.96 | 44.65 | 43.10 | 43.58 | 580,112 | -0.04(-0.09%) |
Apr 14, 2015 | 43.75 | 44.67 | 43.16 | 43.62 | 517,684 | -0.05(-0.11%) |
Apr 13, 2015 | 42.96 | 45.09 | 42.96 | 43.67 | 642,685 | +0.96(+2.25%) |
Apr 10, 2015 | 42.01 | 43.29 | 41.62 | 42.71 | 475,953 | +0.77(+1.84%) |
Apr 09, 2015 | 42.02 | 42.75 | 40.51 | 41.94 | 593,765 | -0.15(-0.36%) |
Apr 08, 2015 | 40.16 | 42.15 | 39.70 | 42.09 | 736,474 | +1.89(+4.70%) |
Apr 07, 2015 | 39.20 | 41.19 | 39.14 | 40.20 | 667,090 | +1.10(+2.81%) |
Apr 06, 2015 | 39.44 | 40.02 | 38.94 | 39.10 | 626,527 | -0.42(-1.06%) |
Apr 02, 2015 | 39.74 | 39.52 | 39.52 | 39.52 | 665,800 | -0.38(-0.95%) |
Apr 01, 2015 | 40.51 | 41.54 | 38.30 | 39.90 | 981,096 | +0.19(+0.48%) |
Mar 31, 2015 | 41.08 | 41.94 | 38.91 | 39.71 | 1,532,729 | -1.82(-4.38%) |
Mar 30, 2015 | 40.75 | 42.98 | 39.80 | 41.53 | 1,330,643 | +2.75(+7.09%) |
Mar 27, 2015 | 37.40 | 39.23 | 37.40 | 38.78 | 1,056,974 | +1.45(+3.88%) |
Mar 26, 2015 | 35.61 | 37.49 | 35.06 | 37.33 | 1,717,314 | +0.96(+2.64%) |
Mar 25, 2015 | 41.77 | 41.77 | 36.28 | 36.37 | 2,250,831 | -4.65(-11.34%) |
Mar 24, 2015 | 41.72 | 42.58 | 40.88 | 41.02 | 973,182 | -0.65(-1.56%) |
Mar 23, 2015 | 43.29 | 43.59 | 40.75 | 41.67 | 1,906,859 | -1.93(-4.43%) |
Mar 20, 2015 | 44.86 | 45.36 | 43.57 | 43.60 | 2,679,015 | -0.65(-1.47%) |
Mar 19, 2015 | 43.19 | 45.00 | 43.12 | 44.25 | 1,392,201 | +1.76(+4.14%) |
Mar 18, 2015 | 42.53 | 43.04 | 42.10 | 42.49 | 915,152 | -0.04(-0.09%) |
Mar 17, 2015 | 41.83 | 42.69 | 41.50 | 42.53 | 673,312 | +0.62(+1.48%) |
Mar 16, 2015 | 41.37 | 41.94 | 40.84 | 41.91 | 655,903 | +0.95(+2.32%) |
Mar 13, 2015 | 40.64 | 41.98 | 40.53 | 40.96 | 964,965 | +0.51(+1.26%) |
Mar 12, 2015 | 40.94 | 41.48 | 40.13 | 40.45 | 804,556 | -0.08(-0.20%) |
Mar 11, 2015 | 40.69 | 40.89 | 39.77 | 40.53 | 736,954 | +0.09(+0.22%) |
Mar 10, 2015 | 39.02 | 41.27 | 39.02 | 40.44 | 1,027,059 | +0.78(+1.97%) |
Mar 09, 2015 | 40.64 | 40.65 | 39.04 | 39.66 | 784,992 | -1.01(-2.48%) |
Mar 06, 2015 | 40.67 | 41.24 | 39.93 | 40.67 | 1,167,688 | -0.25(-0.61%) |
Mar 05, 2015 | 41.43 | 42.38 | 40.83 | 40.92 | 1,043,546 | -0.35(-0.85%) |
Mar 04, 2015 | 41.71 | 40.86 | 40.36 | 41.27 | 1,103,730 | +0.41(+1.00%) |
Mar 03, 2015 | 40.44 | 40.94 | 39.38 | 40.86 | 1,136,764 | +0.43(+1.06%) |