Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.23 | 42.17 | 40.84 | 40.88 | 713,217 | -0.34(-0.83%) |
May 28, 2015 | 42.66 | 42.71 | 40.80 | 41.23 | 1,067,252 | -2.04(-4.73%) |
May 27, 2015 | 42.54 | 43.88 | 42.40 | 43.27 | 693,679 | +0.08(+0.19%) |
May 26, 2015 | 43.94 | 44.40 | 42.90 | 43.19 | 1,041,524 | -0.68(-1.55%) |
May 22, 2015 | 41.94 | 43.87 | 43.87 | 43.87 | 858,835 | +1.83(+4.35%) |
May 21, 2015 | 41.47 | 42.78 | 41.37 | 42.04 | 1,285,841 | +0.46(+1.10%) |
May 20, 2015 | 42.13 | 42.25 | 41.09 | 41.58 | 1,475,927 | -0.74(-1.76%) |
May 19, 2015 | 44.16 | 44.62 | 42.19 | 42.33 | 1,139,225 | -1.81(-4.10%) |
May 18, 2015 | 44.78 | 45.36 | 43.93 | 44.14 | 886,285 | -1.23(-2.71%) |
May 15, 2015 | 45.56 | 45.72 | 44.92 | 45.37 | 344,918 | -0.02(-0.04%) |
May 14, 2015 | 45.59 | 45.68 | 44.84 | 45.39 | 352,074 | +0.14(+0.32%) |
May 13, 2015 | 45.71 | 45.76 | 45.00 | 45.24 | 384,061 | -0.54(-1.18%) |
May 12, 2015 | 46.22 | 46.63 | 44.53 | 45.78 | 822,971 | -0.76(-1.64%) |
May 11, 2015 | 45.14 | 47.35 | 45.01 | 46.54 | 1,874,234 | +1.62(+3.61%) |
May 08, 2015 | 45.77 | 45.91 | 43.76 | 44.92 | 1,016,475 | -0.14(-0.32%) |
May 07, 2015 | 44.92 | 45.28 | 43.95 | 45.06 | 1,077,748 | +0.12(+0.26%) |
May 06, 2015 | 48.62 | 49.77 | 43.56 | 44.95 | 2,639,356 | -2.42(-5.11%) |
May 05, 2015 | 49.23 | 49.23 | 46.70 | 47.37 | 1,391,733 | -1.97(-4.00%) |
May 04, 2015 | 47.08 | 50.44 | 47.08 | 49.34 | 3,557,827 | +2.32(+4.94%) |
May 01, 2015 | 46.15 | 47.08 | 45.10 | 47.02 | 1,251,052 | +1.25(+2.72%) |
Apr 30, 2015 | 44.30 | 46.53 | 44.23 | 45.77 | 1,538,773 | +1.35(+3.05%) |
Apr 29, 2015 | 44.89 | 45.98 | 43.40 | 44.42 | 2,325,032 | -0.65(-1.43%) |
Apr 28, 2015 | 47.65 | 48.69 | 44.89 | 45.06 | 1,808,848 | -2.73(-5.70%) |
Apr 27, 2015 | 48.65 | 50.75 | 47.21 | 47.79 | 2,900,463 | -0.02(-0.04%) |
Apr 24, 2015 | 46.98 | 47.85 | 46.05 | 47.81 | 2,621,980 | +0.83(+1.76%) |
Apr 23, 2015 | 46.67 | 47.34 | 46.23 | 46.98 | 1,527,984 | +0.27(+0.58%) |
Apr 22, 2015 | 46.63 | 46.95 | 46.31 | 46.71 | 1,465,773 | +0.07(+0.15%) |
Apr 21, 2015 | 45.68 | 47.35 | 45.50 | 46.64 | 1,524,057 | +1.52(+3.38%) |
Apr 20, 2015 | 44.98 | 45.97 | 44.35 | 45.12 | 868,183 | +0.02(+0.04%) |
Apr 17, 2015 | 45.53 | 46.16 | 43.55 | 45.10 | 1,452,414 | -1.43(-3.08%) |
Apr 16, 2015 | 46.35 | 46.66 | 46.19 | 46.53 | 653,336 | +0.19(+0.41%) |
Apr 15, 2015 | 46.16 | 47.05 | 45.74 | 46.35 | 666,936 | +0.30(+0.64%) |
Apr 14, 2015 | 44.00 | 46.05 | 42.69 | 46.05 | 1,597,817 | +2.20(+5.01%) |
Apr 13, 2015 | 45.00 | 46.03 | 43.25 | 43.85 | 574,012 | -0.95(-2.12%) |
Apr 10, 2015 | 44.84 | 46.44 | 43.99 | 44.80 | 863,062 | +0.13(+0.28%) |
Apr 09, 2015 | 45.54 | 45.95 | 43.32 | 44.68 | 1,245,741 | -1.36(-2.96%) |
Apr 08, 2015 | 43.82 | 46.42 | 43.76 | 46.04 | 4,556,397 | +2.74(+6.34%) |
Apr 07, 2015 | 41.28 | 43.94 | 41.28 | 43.30 | 1,946,907 | +2.10(+5.09%) |
Apr 06, 2015 | 40.45 | 41.27 | 40.30 | 41.20 | 1,821,016 | +0.82(+2.02%) |
Apr 02, 2015 | 39.65 | 40.38 | 40.38 | 40.38 | 549,177 | +0.90(+2.27%) |
Apr 01, 2015 | 39.27 | 40.25 | 38.81 | 39.49 | 322,191 | +0.05(+0.14%) |
Mar 31, 2015 | 38.66 | 40.29 | 38.29 | 39.43 | 721,206 | +0.45(+1.15%) |
Mar 30, 2015 | 40.14 | 40.48 | 38.38 | 38.98 | 493,018 | -0.55(-1.38%) |
Mar 27, 2015 | 38.89 | 39.64 | 38.36 | 39.53 | 520,207 | +0.75(+1.94%) |
Mar 26, 2015 | 38.51 | 39.32 | 38.36 | 38.78 | 637,814 | -0.57(-1.46%) |
Mar 25, 2015 | 40.39 | 40.57 | 38.56 | 39.35 | 643,268 | -1.54(-3.77%) |
Mar 24, 2015 | 41.25 | 41.51 | 39.87 | 40.89 | 1,342,377 | -0.39(-0.93%) |
Mar 23, 2015 | 39.74 | 41.47 | 39.39 | 41.28 | 1,327,877 | +1.38(+3.46%) |
Mar 20, 2015 | 38.66 | 40.98 | 38.53 | 39.90 | 1,532,075 | +1.74(+4.56%) |
Mar 19, 2015 | 37.67 | 38.59 | 37.49 | 38.16 | 577,898 | +0.48(+1.29%) |
Mar 18, 2015 | 36.50 | 37.70 | 36.39 | 37.67 | 536,097 | +1.09(+2.99%) |
Mar 17, 2015 | 37.75 | 37.76 | 36.12 | 36.58 | 574,998 | -0.05(-0.15%) |
Mar 16, 2015 | 36.10 | 37.06 | 35.56 | 36.63 | 965,432 | +0.77(+2.15%) |
Mar 13, 2015 | 37.40 | 37.40 | 35.63 | 35.86 | 1,135,873 | -1.52(-4.08%) |
Mar 12, 2015 | 37.36 | 37.89 | 36.72 | 37.39 | 699,139 | -0.08(-0.22%) |
Mar 11, 2015 | 38.05 | 38.42 | 37.21 | 37.47 | 528,380 | -0.46(-1.21%) |
Mar 10, 2015 | 37.33 | 39.12 | 37.21 | 37.93 | 1,175,186 | +0.17(+0.45%) |
Mar 09, 2015 | 39.48 | 41.23 | 37.17 | 37.76 | 1,824,517 | -1.56(-3.97%) |
Mar 06, 2015 | 41.03 | 41.07 | 38.34 | 39.32 | 2,022,704 | -2.68(-6.38%) |
Mar 05, 2015 | 39.01 | 42.57 | 38.77 | 42.00 | 3,421,961 | +3.78(+9.90%) |
Mar 04, 2015 | 39.95 | 41.20 | 37.46 | 38.21 | 5,119,077 | +3.78(+10.96%) |
Mar 03, 2015 | 34.39 | 35.50 | 34.10 | 34.44 | 677,663 | -0.10(-0.29%) |