Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.53 | 38.88 | 37.82 | 38.86 | 185,046 | +0.31(+0.80%) |
May 28, 2015 | 38.56 | 39.00 | 38.31 | 38.55 | 70,207 | -0.18(-0.46%) |
May 27, 2015 | 38.60 | 39.18 | 38.33 | 38.73 | 110,503 | +0.42(+1.10%) |
May 26, 2015 | 39.40 | 39.75 | 37.74 | 38.31 | 102,443 | -1.04(-2.64%) |
May 22, 2015 | 38.18 | 39.35 | 39.35 | 39.35 | 275,200 | +1.40(+3.69%) |
May 21, 2015 | 35.85 | 38.15 | 35.60 | 37.95 | 559,037 | +2.26(+6.33%) |
May 20, 2015 | 36.00 | 36.43 | 35.62 | 35.69 | 233,457 | -0.29(-0.81%) |
May 19, 2015 | 37.79 | 37.86 | 35.85 | 35.98 | 213,771 | -1.67(-4.44%) |
May 18, 2015 | 37.12 | 39.05 | 36.71 | 37.65 | 783,775 | +0.64(+1.73%) |
May 15, 2015 | 36.46 | 37.46 | 36.12 | 37.01 | 250,912 | +0.63(+1.73%) |
May 14, 2015 | 34.61 | 36.83 | 34.25 | 36.38 | 291,750 | +2.19(+6.41%) |
May 13, 2015 | 34.09 | 35.00 | 33.80 | 34.19 | 210,198 | +0.59(+1.76%) |
May 12, 2015 | 32.56 | 33.89 | 32.40 | 33.60 | 190,637 | +0.81(+2.47%) |
May 11, 2015 | 31.81 | 33.46 | 31.73 | 32.79 | 128,841 | +1.11(+3.50%) |
May 08, 2015 | 31.39 | 31.72 | 30.88 | 31.68 | 86,159 | +0.70(+2.26%) |
May 07, 2015 | 30.69 | 31.56 | 30.00 | 30.98 | 115,302 | -0.04(-0.13%) |
May 06, 2015 | 32.15 | 32.15 | 30.61 | 31.02 | 137,923 | -0.98(-3.06%) |
May 05, 2015 | 34.10 | 34.20 | 31.91 | 32.00 | 130,787 | -2.21(-6.46%) |
May 04, 2015 | 34.73 | 34.84 | 32.98 | 34.21 | 161,861 | -0.22(-0.64%) |
May 01, 2015 | 34.81 | 34.81 | 32.50 | 34.43 | 182,544 | -0.23(-0.66%) |
Apr 30, 2015 | 34.75 | 35.40 | 33.19 | 34.66 | 721,994 | +3.35(+10.70%) |
Apr 29, 2015 | 31.66 | 32.01 | 30.40 | 31.31 | 205,740 | -0.44(-1.39%) |
Apr 28, 2015 | 31.15 | 31.79 | 30.61 | 31.75 | 175,301 | +0.34(+1.08%) |
Apr 27, 2015 | 32.66 | 32.99 | 31.31 | 31.41 | 103,761 | -0.95(-2.94%) |
Apr 24, 2015 | 33.00 | 33.25 | 32.16 | 32.36 | 99,156 | -0.68(-2.06%) |
Apr 23, 2015 | 33.46 | 34.50 | 32.86 | 33.04 | 190,891 | -0.21(-0.63%) |
Apr 22, 2015 | 33.10 | 33.39 | 32.50 | 33.25 | 71,138 | +0.14(+0.42%) |
Apr 21, 2015 | 33.14 | 33.35 | 32.68 | 33.11 | 67,349 | +0.11(+0.33%) |
Apr 20, 2015 | 31.74 | 33.85 | 31.35 | 33.00 | 134,552 | +1.38(+4.36%) |
Apr 17, 2015 | 31.65 | 31.87 | 31.50 | 31.62 | 96,507 | -0.31(-0.97%) |
Apr 16, 2015 | 31.62 | 32.29 | 31.18 | 31.93 | 93,566 | -0.09(-0.28%) |
Apr 15, 2015 | 31.00 | 32.79 | 30.94 | 32.02 | 252,585 | +0.91(+2.93%) |
Apr 14, 2015 | 31.27 | 31.40 | 30.78 | 31.11 | 149,948 | -0.05(-0.16%) |
Apr 13, 2015 | 32.27 | 32.27 | 30.91 | 31.16 | 106,714 | -0.94(-2.93%) |
Apr 10, 2015 | 32.08 | 32.50 | 30.77 | 32.10 | 182,175 | +0.24(+0.75%) |
Apr 09, 2015 | 31.68 | 32.68 | 31.29 | 31.86 | 88,555 | +0.32(+1.01%) |
Apr 08, 2015 | 32.49 | 32.50 | 30.54 | 31.54 | 187,944 | -0.78(-2.41%) |
Apr 07, 2015 | 30.75 | 32.75 | 30.70 | 32.32 | 202,169 | +1.73(+5.66%) |
Apr 06, 2015 | 30.70 | 30.88 | 30.28 | 30.59 | 121,366 | -0.40(-1.29%) |
Apr 02, 2015 | 30.69 | 30.99 | 30.99 | 30.99 | 145,700 | +0.26(+0.85%) |
Apr 01, 2015 | 30.58 | 31.76 | 30.44 | 30.73 | 167,615 | +0.15(+0.49%) |
Mar 31, 2015 | 29.79 | 30.93 | 29.66 | 30.58 | 239,155 | +0.72(+2.41%) |
Mar 30, 2015 | 29.38 | 30.67 | 29.24 | 29.86 | 153,693 | +0.59(+2.02%) |
Mar 27, 2015 | 28.38 | 30.86 | 28.36 | 29.27 | 193,184 | +1.19(+4.24%) |
Mar 26, 2015 | 27.69 | 28.60 | 27.69 | 28.08 | 48,775 | +0.11(+0.39%) |
Mar 25, 2015 | 28.25 | 28.60 | 26.93 | 27.97 | 278,335 | -0.17(-0.60%) |
Mar 24, 2015 | 28.59 | 29.10 | 28.14 | 28.14 | 50,508 | -0.66(-2.29%) |
Mar 23, 2015 | 30.67 | 30.99 | 27.71 | 28.80 | 254,457 | -1.91(-6.22%) |
Mar 20, 2015 | 31.57 | 31.57 | 30.26 | 30.71 | 162,275 | +0.52(+1.72%) |
Mar 19, 2015 | 29.71 | 30.23 | 29.17 | 30.19 | 174,458 | +0.42(+1.41%) |
Mar 18, 2015 | 29.45 | 29.98 | 29.36 | 29.77 | 120,717 | +0.23(+0.78%) |
Mar 17, 2015 | 28.65 | 30.74 | 28.65 | 29.54 | 387,210 | +0.75(+2.61%) |
Mar 16, 2015 | 28.03 | 28.96 | 28.00 | 28.79 | 166,445 | +1.05(+3.79%) |
Mar 13, 2015 | 25.96 | 28.67 | 25.96 | 27.74 | 560,249 | +1.61(+6.16%) |
Mar 12, 2015 | 24.80 | 26.95 | 24.78 | 26.13 | 715,995 | +1.48(+6.00%) |
Mar 11, 2015 | 25.70 | 26.04 | 23.94 | 24.65 | 292,448 | -1.15(-4.46%) |
Mar 10, 2015 | 26.22 | 26.22 | 25.33 | 25.80 | 319,040 | -0.40(-1.53%) |
Mar 09, 2015 | 28.75 | 28.95 | 26.00 | 26.20 | 387,908 | -3.10(-10.58%) |
Mar 06, 2015 | 31.84 | 31.93 | 29.16 | 29.30 | 379,383 | -2.80(-8.72%) |
Mar 05, 2015 | 32.54 | 32.54 | 31.32 | 32.10 | 201,322 | -0.56(-1.71%) |
Mar 04, 2015 | 30.79 | 33.13 | 30.24 | 32.66 | 492,804 | +1.93(+6.28%) |
Mar 03, 2015 | 31.99 | 32.36 | 29.75 | 30.73 | 856,318 | -3.54(-10.33%) |