Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.00 | 42.72 | 41.11 | 41.82 | 840,169 | -0.27(-0.64%) |
May 28, 2015 | 41.18 | 42.46 | 39.71 | 42.09 | 692,776 | +1.02(+2.48%) |
May 27, 2015 | 38.85 | 41.10 | 38.08 | 41.07 | 726,450 | +2.53(+6.56%) |
May 26, 2015 | 37.72 | 38.73 | 37.50 | 38.54 | 380,057 | +0.81(+2.15%) |
May 22, 2015 | 37.45 | 37.73 | 37.73 | 37.73 | 261,000 | +0.12(+0.32%) |
May 21, 2015 | 37.50 | 37.70 | 36.77 | 37.61 | 138,425 | +0.12(+0.32%) |
May 20, 2015 | 37.10 | 37.50 | 36.60 | 37.49 | 226,491 | +0.66(+1.79%) |
May 19, 2015 | 37.81 | 38.00 | 36.51 | 36.83 | 285,159 | -0.83(-2.20%) |
May 18, 2015 | 36.90 | 37.89 | 36.44 | 37.66 | 189,615 | +0.45(+1.21%) |
May 15, 2015 | 37.63 | 37.94 | 37.03 | 37.21 | 181,045 | -0.35(-0.93%) |
May 14, 2015 | 37.61 | 38.17 | 36.07 | 37.56 | 262,802 | +0.02(+0.05%) |
May 13, 2015 | 37.87 | 38.73 | 37.04 | 37.54 | 241,148 | -0.31(-0.82%) |
May 12, 2015 | 37.69 | 38.45 | 37.26 | 37.85 | 256,016 | -0.14(-0.37%) |
May 11, 2015 | 38.72 | 38.83 | 37.93 | 37.99 | 255,561 | -0.32(-0.84%) |
May 08, 2015 | 37.72 | 38.84 | 37.26 | 38.31 | 259,243 | +1.18(+3.18%) |
May 07, 2015 | 37.82 | 38.50 | 36.32 | 37.13 | 276,526 | -0.36(-0.96%) |
May 06, 2015 | 36.46 | 37.62 | 35.78 | 37.49 | 378,169 | +1.30(+3.59%) |
May 05, 2015 | 37.09 | 37.74 | 35.97 | 36.19 | 303,295 | -1.26(-3.36%) |
May 04, 2015 | 37.61 | 38.50 | 36.69 | 37.45 | 289,343 | -0.19(-0.50%) |
May 01, 2015 | 36.06 | 37.72 | 36.06 | 37.64 | 358,319 | +1.95(+5.46%) |
Apr 30, 2015 | 36.26 | 36.26 | 35.06 | 35.69 | 465,008 | -0.82(-2.25%) |
Apr 29, 2015 | 35.95 | 37.58 | 35.00 | 36.51 | 248,004 | +0.32(+0.88%) |
Apr 28, 2015 | 37.77 | 38.43 | 35.87 | 36.19 | 510,385 | -1.42(-3.78%) |
Apr 27, 2015 | 38.82 | 39.11 | 36.48 | 37.61 | 386,463 | -0.90(-2.34%) |
Apr 24, 2015 | 39.41 | 39.75 | 38.46 | 38.51 | 138,935 | -0.85(-2.16%) |
Apr 23, 2015 | 38.45 | 39.45 | 38.13 | 39.36 | 117,342 | +0.88(+2.29%) |
Apr 22, 2015 | 38.95 | 39.37 | 37.71 | 38.48 | 225,365 | -0.47(-1.21%) |
Apr 21, 2015 | 39.22 | 39.50 | 38.49 | 38.95 | 214,215 | -0.16(-0.41%) |
Apr 20, 2015 | 38.53 | 39.15 | 38.02 | 39.11 | 250,089 | +0.71(+1.85%) |
Apr 17, 2015 | 39.65 | 39.90 | 37.70 | 38.40 | 391,333 | -1.81(-4.50%) |
Apr 16, 2015 | 39.51 | 40.66 | 39.40 | 40.21 | 366,985 | +0.76(+1.93%) |
Apr 15, 2015 | 38.69 | 39.75 | 38.41 | 39.45 | 295,301 | +1.03(+2.68%) |
Apr 14, 2015 | 38.51 | 38.94 | 37.80 | 38.42 | 242,150 | -0.09(-0.23%) |
Apr 13, 2015 | 38.71 | 39.41 | 38.36 | 38.51 | 251,238 | -0.28(-0.72%) |
Apr 10, 2015 | 38.44 | 38.94 | 38.21 | 38.79 | 197,084 | +0.75(+1.97%) |
Apr 09, 2015 | 38.91 | 39.42 | 37.34 | 38.04 | 301,063 | -0.77(-1.98%) |
Apr 08, 2015 | 38.36 | 39.46 | 37.65 | 38.81 | 299,934 | +0.94(+2.48%) |
Apr 07, 2015 | 37.70 | 39.09 | 37.44 | 37.87 | 337,730 | +0.11(+0.29%) |
Apr 06, 2015 | 36.83 | 37.88 | 36.82 | 37.76 | 337,948 | +0.52(+1.40%) |
Apr 02, 2015 | 38.22 | 37.24 | 37.24 | 37.24 | 349,300 | -0.87(-2.28%) |
Apr 01, 2015 | 38.02 | 38.40 | 35.74 | 38.11 | 724,539 | +0.15(+0.40%) |
Mar 31, 2015 | 38.39 | 38.95 | 37.81 | 37.96 | 800,903 | -0.54(-1.40%) |
Mar 30, 2015 | 38.66 | 39.11 | 37.90 | 38.50 | 390,785 | -0.16(-0.41%) |
Mar 27, 2015 | 38.06 | 39.01 | 37.54 | 38.66 | 649,229 | +1.02(+2.71%) |
Mar 26, 2015 | 37.10 | 38.56 | 36.77 | 37.64 | 465,132 | +0.54(+1.46%) |
Mar 25, 2015 | 38.83 | 39.42 | 36.69 | 37.10 | 576,401 | -1.50(-3.89%) |
Mar 24, 2015 | 39.34 | 40.18 | 38.38 | 38.60 | 797,979 | -0.91(-2.30%) |
Mar 23, 2015 | 40.36 | 40.59 | 39.42 | 39.51 | 405,589 | -1.49(-3.63%) |
Mar 20, 2015 | 41.50 | 42.20 | 40.09 | 41.00 | 854,560 | -0.40(-0.97%) |
Mar 19, 2015 | 41.06 | 41.71 | 41.06 | 41.40 | 396,139 | +0.49(+1.20%) |
Mar 18, 2015 | 41.57 | 42.26 | 40.29 | 40.91 | 488,634 | -0.78(-1.87%) |
Mar 17, 2015 | 41.35 | 41.88 | 40.92 | 41.69 | 583,989 | +0.05(+0.12%) |
Mar 16, 2015 | 40.97 | 42.13 | 40.76 | 41.64 | 367,919 | +0.94(+2.31%) |
Mar 13, 2015 | 40.69 | 40.92 | 39.94 | 40.70 | 401,483 | +0.01(+0.02%) |
Mar 12, 2015 | 40.61 | 40.79 | 40.00 | 40.69 | 520,435 | +0.30(+0.74%) |
Mar 11, 2015 | 40.19 | 40.84 | 39.68 | 40.39 | 735,641 | +0.50(+1.25%) |
Mar 10, 2015 | 40.28 | 40.48 | 39.25 | 39.89 | 1,507,408 | -2.42(-5.72%) |
Mar 09, 2015 | 41.75 | 42.67 | 41.26 | 42.31 | 390,087 | +0.59(+1.41%) |
Mar 06, 2015 | 41.86 | 42.38 | 41.18 | 41.72 | 295,226 | -0.13(-0.31%) |
Mar 05, 2015 | 42.15 | 43.01 | 41.59 | 41.85 | 537,505 | -1.03(-2.40%) |
Mar 04, 2015 | 40.96 | 43.63 | 41.20 | 42.88 | 511,673 | +1.68(+4.08%) |
Mar 03, 2015 | 40.74 | 42.09 | 40.54 | 41.20 | 393,218 | +0.44(+1.08%) |