Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.66 | 42.66 | 42.27 | 42.40 | 2,051 | -0.93(-2.15%) |
May 28, 2015 | 43.56 | 43.71 | 43.25 | 43.33 | 4,443 | +0.09(+0.20%) |
May 27, 2015 | 42.82 | 43.27 | 42.82 | 43.24 | 32,256 | +1.20(+2.87%) |
May 26, 2015 | 42.12 | 42.12 | 41.60 | 42.04 | 12,244 | +0.18(+0.43%) |
May 22, 2015 | 41.86 | 41.86 | 41.86 | 0 | -1.32(-3.06%) | |
May 21, 2015 | 43.20 | 43.48 | 42.88 | 43.18 | 400,566 | -1.03(-2.33%) |
May 20, 2015 | 44.80 | 44.91 | 44.00 | 44.21 | 33,055 | +0.31(+0.71%) |
May 19, 2015 | 43.74 | 43.90 | 43.74 | 43.90 | 5,934 | -0.75(-1.68%) |
May 18, 2015 | 44.40 | 44.65 | 44.39 | 44.65 | 3,207 | -0.18(-0.40%) |
May 15, 2015 | 44.59 | 44.83 | 44.59 | 44.83 | 3,258 | +0.41(+0.93%) |
May 14, 2015 | 44.31 | 44.56 | 44.31 | 44.42 | 2,393 | +0.61(+1.38%) |
May 13, 2015 | 44.15 | 44.15 | 43.60 | 43.81 | 5,083 | +0.66(+1.53%) |
May 12, 2015 | 43.28 | 43.29 | 42.98 | 43.15 | 2,647 | -0.64(-1.46%) |
May 11, 2015 | 43.92 | 44.09 | 43.78 | 43.79 | 5,784 | -0.31(-0.70%) |
May 08, 2015 | 44.09 | 44.36 | 44.06 | 44.10 | 4,002 | +1.16(+2.70%) |
May 07, 2015 | 42.33 | 42.94 | 42.33 | 42.94 | 26,533 | +1.50(+3.62%) |
May 06, 2015 | 41.25 | 41.49 | 41.05 | 41.44 | 9,774 | +0.71(+1.74%) |
May 05, 2015 | 41.41 | 41.44 | 40.73 | 40.73 | 6,585 | -2.87(-6.58%) |
May 04, 2015 | 43.05 | 43.84 | 42.03 | 43.60 | 4,691 | +1.10(+2.59%) |
May 01, 2015 | 41.91 | 42.50 | 41.91 | 42.50 | 3,685 | +1.03(+2.48%) |
Apr 30, 2015 | 41.51 | 41.83 | 41.43 | 41.47 | 5,241 | -1.78(-4.12%) |
Apr 29, 2015 | 43.00 | 43.25 | 42.95 | 43.25 | 2,468 | -0.91(-2.06%) |
Apr 28, 2015 | 43.83 | 44.21 | 43.83 | 44.16 | 2,995 | -0.17(-0.38%) |
Apr 27, 2015 | 44.00 | 44.39 | 44.00 | 44.33 | 2,524 | +0.98(+2.26%) |
Apr 24, 2015 | 43.01 | 43.35 | 43.01 | 43.35 | 2,350 | -0.44(-1.00%) |
Apr 23, 2015 | 43.67 | 43.79 | 43.67 | 43.79 | 1,620 | +0.05(+0.11%) |
Apr 22, 2015 | 43.66 | 43.95 | 43.66 | 43.74 | 10,720 | -0.24(-0.55%) |
Apr 21, 2015 | 43.78 | 43.98 | 43.60 | 43.98 | 2,870 | +1.40(+3.29%) |
Apr 20, 2015 | 42.52 | 42.69 | 42.39 | 42.58 | 2,044 | +0.18(+0.44%) |
Apr 17, 2015 | 41.98 | 42.40 | 41.89 | 42.40 | 20,705 | -0.50(-1.18%) |
Apr 16, 2015 | 42.66 | 42.90 | 42.51 | 42.90 | 2,988 | -0.68(-1.56%) |
Apr 15, 2015 | 43.61 | 43.61 | 43.08 | 43.58 | 7,262 | -0.32(-0.73%) |
Apr 14, 2015 | 44.19 | 44.19 | 43.90 | 43.90 | 4,215 | -0.53(-1.19%) |
Apr 13, 2015 | 44.75 | 44.79 | 44.43 | 44.43 | 2,700 | -0.80(-1.77%) |
Apr 10, 2015 | 44.87 | 45.25 | 44.87 | 45.23 | 3,630 | +1.03(+2.33%) |
Apr 09, 2015 | 44.48 | 44.48 | 44.19 | 44.20 | 3,342 | -0.04(-0.09%) |
Apr 08, 2015 | 43.90 | 44.25 | 43.79 | 44.24 | 11,907 | +0.94(+2.17%) |
Apr 07, 2015 | 43.94 | 44.11 | 43.30 | 43.30 | 78,654 | -1.13(-2.54%) |
Apr 06, 2015 | 44.34 | 44.66 | 44.18 | 44.43 | 67,146 | +0.25(+0.57%) |
Apr 02, 2015 | 44.18 | 44.18 | 44.18 | 0 | -0.34(-0.76%) | |
Apr 01, 2015 | 44.25 | 44.52 | 44.25 | 44.52 | 3,588 | -0.20(-0.45%) |
Mar 31, 2015 | 44.56 | 44.76 | 44.56 | 44.72 | 18,527 | -0.03(-0.07%) |
Mar 30, 2015 | 44.14 | 44.75 | 44.14 | 44.75 | 4,377 | +0.48(+1.08%) |
Mar 27, 2015 | 44.26 | 44.40 | 44.18 | 44.27 | 5,275 | +0.57(+1.30%) |
Mar 26, 2015 | 42.87 | 43.75 | 42.87 | 43.70 | 7,213 | -1.28(-2.85%) |
Mar 25, 2015 | 45.31 | 45.52 | 44.98 | 44.98 | 5,870 | -0.52(-1.14%) |
Mar 24, 2015 | 45.48 | 45.67 | 45.39 | 45.50 | 6,315 | +1.24(+2.80%) |
Mar 23, 2015 | 44.24 | 44.26 | 43.94 | 44.26 | 5,161 | +0.23(+0.52%) |
Mar 20, 2015 | 43.72 | 44.46 | 43.72 | 44.03 | 4,886 | +1.21(+2.83%) |
Mar 19, 2015 | 42.90 | 42.90 | 42.60 | 42.82 | 2,443 | -0.22(-0.51%) |
Mar 18, 2015 | 42.36 | 43.34 | 42.36 | 43.04 | 6,372 | +0.53(+1.24%) |
Mar 17, 2015 | 42.24 | 42.53 | 42.24 | 42.51 | 7,643 | -0.49(-1.13%) |
Mar 16, 2015 | 42.80 | 43.15 | 42.68 | 43.00 | 2,773 | +0.40(+0.94%) |
Mar 13, 2015 | 42.36 | 42.60 | 42.27 | 42.60 | 4,839 | -0.03(-0.07%) |
Mar 12, 2015 | 42.54 | 42.63 | 42.41 | 42.63 | 3,306 | +0.72(+1.72%) |
Mar 11, 2015 | 41.41 | 42.08 | 41.30 | 41.91 | 4,743 | +0.79(+1.92%) |
Mar 10, 2015 | 41.22 | 41.35 | 41.02 | 41.12 | 3,895 | -0.48(-1.15%) |
Mar 09, 2015 | 41.31 | 41.87 | 41.24 | 41.60 | 5,351 | +0.42(+1.02%) |
Mar 06, 2015 | 41.64 | 41.64 | 41.07 | 41.18 | 6,161 | -1.69(-3.94%) |
Mar 05, 2015 | 42.75 | 42.87 | 42.60 | 42.87 | 2,137 | -0.38(-0.88%) |
Mar 04, 2015 | 43.65 | 42.72 | 43.25 | 10,229 | +0.53(+1.24%) | |
Mar 03, 2015 | 43.98 | 42.53 | 42.72 | 5,245 | -1.26(-2.86%) |