Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.77 | 38.77 | 37.41 | 37.55 | 46,898 | -1.36(-3.49%) |
May 28, 2015 | 38.62 | 39.15 | 38.55 | 38.91 | 50,164 | -0.10(-0.25%) |
May 27, 2015 | 39.19 | 39.31 | 38.33 | 39.01 | 89,949 | +0.04(+0.10%) |
May 26, 2015 | 39.28 | 39.44 | 38.79 | 38.97 | 87,802 | -0.52(-1.32%) |
May 22, 2015 | 39.57 | 39.49 | 39.49 | 39.49 | 57,499 | -0.10(-0.25%) |
May 21, 2015 | 39.24 | 40.20 | 39.24 | 39.59 | 48,807 | +0.22(+0.55%) |
May 20, 2015 | 39.71 | 40.07 | 39.14 | 39.37 | 48,480 | -0.24(-0.60%) |
May 19, 2015 | 40.32 | 40.44 | 39.16 | 39.61 | 88,890 | -0.55(-1.37%) |
May 18, 2015 | 40.52 | 40.88 | 40.07 | 40.16 | 41,346 | -0.49(-1.21%) |
May 15, 2015 | 41.13 | 41.13 | 40.37 | 40.65 | 42,882 | -0.68(-1.64%) |
May 14, 2015 | 41.61 | 41.65 | 40.83 | 41.33 | 52,422 | +0.04(+0.10%) |
May 13, 2015 | 41.47 | 41.93 | 40.53 | 41.29 | 102,649 | -0.20(-0.47%) |
May 12, 2015 | 41.74 | 41.81 | 40.46 | 41.49 | 43,864 | -0.27(-0.64%) |
May 11, 2015 | 41.10 | 42.29 | 41.10 | 41.76 | 45,212 | +0.45(+1.10%) |
May 08, 2015 | 41.35 | 41.46 | 40.49 | 41.30 | 72,188 | +0.39(+0.96%) |
May 07, 2015 | 40.85 | 42.11 | 40.11 | 40.91 | 61,685 | -0.21(-0.50%) |
May 06, 2015 | 38.19 | 43.26 | 38.19 | 41.12 | 89,541 | +0.30(+0.72%) |
May 05, 2015 | 41.95 | 42.42 | 40.55 | 40.82 | 63,844 | -1.20(-2.86%) |
May 04, 2015 | 41.70 | 42.65 | 41.70 | 42.02 | 47,476 | +0.53(+1.28%) |
May 01, 2015 | 42.11 | 42.63 | 41.46 | 41.49 | 56,220 | -0.57(-1.36%) |
Apr 30, 2015 | 43.90 | 44.01 | 41.45 | 42.06 | 58,226 | -2.24(-5.07%) |
Apr 29, 2015 | 44.25 | 44.56 | 43.63 | 44.31 | 39,809 | -0.21(-0.46%) |
Apr 28, 2015 | 44.23 | 45.76 | 44.19 | 44.51 | 55,293 | +0.43(+0.98%) |
Apr 27, 2015 | 44.85 | 45.36 | 43.68 | 44.08 | 48,236 | -0.54(-1.21%) |
Apr 24, 2015 | 44.69 | 44.87 | 44.37 | 44.62 | 27,896 | +0.13(+0.29%) |
Apr 23, 2015 | 44.31 | 44.89 | 44.09 | 44.49 | 31,047 | -0.07(-0.15%) |
Apr 22, 2015 | 44.60 | 45.09 | 44.10 | 44.56 | 22,139 | -0.04(-0.09%) |
Apr 21, 2015 | 44.60 | 45.06 | 44.21 | 44.60 | 34,864 | +0.08(+0.18%) |
Apr 20, 2015 | 44.17 | 45.08 | 43.56 | 44.52 | 44,169 | +0.43(+0.98%) |
Apr 17, 2015 | 44.30 | 44.30 | 43.65 | 44.09 | 68,032 | -0.62(-1.39%) |
Apr 16, 2015 | 44.69 | 44.86 | 44.00 | 44.71 | 35,522 | -0.18(-0.39%) |
Apr 15, 2015 | 44.30 | 45.33 | 43.88 | 44.89 | 46,516 | +0.66(+1.49%) |
Apr 14, 2015 | 44.30 | 44.57 | 43.95 | 44.23 | 26,920 | +0.02(+0.04%) |
Apr 13, 2015 | 44.12 | 44.35 | 44.11 | 44.21 | 58,423 | -0.09(-0.20%) |
Apr 10, 2015 | 44.30 | 44.41 | 44.12 | 44.30 | 38,514 | +0.00(+0.00%) |
Apr 09, 2015 | 45.28 | 45.38 | 44.00 | 44.30 | 41,380 | -0.94(-2.07%) |
Apr 08, 2015 | 45.08 | 45.61 | 44.67 | 45.23 | 66,078 | -0.07(-0.15%) |
Apr 07, 2015 | 45.58 | 45.62 | 44.96 | 45.30 | 74,021 | -0.29(-0.63%) |
Apr 06, 2015 | 46.05 | 46.26 | 45.31 | 45.59 | 44,550 | -0.87(-1.86%) |
Apr 02, 2015 | 45.54 | 46.45 | 46.45 | 46.45 | 54,146 | +0.74(+1.61%) |
Apr 01, 2015 | 45.52 | 45.88 | 43.43 | 45.71 | 135,184 | -1.02(-2.19%) |
Mar 31, 2015 | 45.03 | 47.03 | 45.03 | 46.74 | 71,882 | +1.27(+2.79%) |
Mar 30, 2015 | 45.68 | 46.40 | 44.87 | 45.47 | 86,756 | -0.17(-0.37%) |
Mar 27, 2015 | 45.11 | 45.79 | 44.88 | 45.64 | 42,137 | +0.70(+1.56%) |
Mar 26, 2015 | 44.87 | 45.48 | 44.85 | 44.94 | 41,160 | -0.29(-0.63%) |
Mar 25, 2015 | 44.81 | 45.62 | 44.76 | 45.22 | 72,694 | +0.20(+0.44%) |
Mar 24, 2015 | 44.99 | 45.55 | 44.28 | 45.02 | 57,364 | -0.21(-0.46%) |
Mar 23, 2015 | 44.62 | 46.13 | 44.62 | 45.23 | 79,897 | +0.39(+0.88%) |
Mar 20, 2015 | 44.90 | 45.27 | 44.30 | 44.84 | 77,582 | +0.05(+0.11%) |
Mar 19, 2015 | 44.60 | 45.48 | 44.39 | 44.79 | 44,892 | -0.19(-0.42%) |
Mar 18, 2015 | 44.63 | 45.03 | 43.59 | 44.98 | 65,052 | +0.33(+0.75%) |
Mar 17, 2015 | 44.02 | 46.48 | 43.90 | 44.64 | 98,225 | +0.44(+1.00%) |
Mar 16, 2015 | 44.82 | 46.32 | 43.63 | 44.20 | 143,793 | +0.26(+0.58%) |
Mar 13, 2015 | 44.03 | 44.64 | 43.56 | 43.94 | 72,272 | -0.28(-0.62%) |
Mar 12, 2015 | 43.04 | 44.30 | 42.09 | 44.22 | 117,002 | +1.74(+4.10%) |
Mar 11, 2015 | 40.62 | 43.08 | 40.56 | 42.48 | 140,703 | +3.27(+8.34%) |
Mar 10, 2015 | 38.16 | 39.34 | 37.37 | 39.21 | 56,510 | +0.25(+0.63%) |
Mar 09, 2015 | 36.63 | 39.64 | 36.63 | 38.96 | 144,910 | +2.36(+6.45%) |
Mar 06, 2015 | 36.82 | 37.47 | 36.38 | 36.60 | 167,077 | -0.60(-1.61%) |
Mar 05, 2015 | 38.92 | 39.22 | 36.79 | 37.20 | 163,397 | -1.35(-3.49%) |
Mar 04, 2015 | 45.77 | 46.70 | 38.52 | 38.55 | 238,485 | -8.15(-17.46%) |
Mar 03, 2015 | 51.14 | 51.14 | 46.63 | 46.70 | 51,031 | -1.79(-3.69%) |