Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.36 | 43.53 | 42.59 | 42.80 | 1,591,093 | -0.73(-1.67%) |
May 28, 2015 | 43.70 | 43.80 | 43.12 | 43.52 | 514,269 | -0.13(-0.31%) |
May 27, 2015 | 43.10 | 43.79 | 42.92 | 43.66 | 654,305 | +0.52(+1.21%) |
May 26, 2015 | 43.55 | 43.80 | 42.73 | 43.14 | 755,058 | -0.81(-1.84%) |
May 22, 2015 | 43.95 | 43.95 | 43.95 | 43.95 | 512,100 | -0.18(-0.41%) |
May 21, 2015 | 44.16 | 44.53 | 44.03 | 44.13 | 455,257 | -0.12(-0.27%) |
May 20, 2015 | 44.28 | 44.55 | 43.84 | 44.25 | 561,287 | -0.02(-0.05%) |
May 19, 2015 | 44.68 | 44.70 | 43.83 | 44.27 | 639,100 | -0.27(-0.61%) |
May 18, 2015 | 43.00 | 44.58 | 42.58 | 44.54 | 907,096 | +1.16(+2.67%) |
May 15, 2015 | 44.20 | 44.38 | 43.30 | 43.38 | 708,223 | +0.05(+0.10%) |
May 14, 2015 | 42.50 | 43.95 | 41.98 | 43.34 | 916,825 | +1.18(+2.79%) |
May 13, 2015 | 41.70 | 42.46 | 41.66 | 42.16 | 842,557 | +0.50(+1.20%) |
May 12, 2015 | 41.92 | 41.92 | 41.30 | 41.66 | 652,718 | -0.30(-0.71%) |
May 11, 2015 | 41.92 | 42.50 | 41.84 | 41.96 | 561,947 | +0.09(+0.21%) |
May 08, 2015 | 41.82 | 42.37 | 41.60 | 41.87 | 866,368 | +0.65(+1.58%) |
May 07, 2015 | 41.70 | 42.10 | 41.12 | 41.22 | 1,154,053 | -0.66(-1.58%) |
May 06, 2015 | 43.48 | 43.81 | 41.60 | 41.88 | 1,332,445 | -1.38(-3.19%) |
May 05, 2015 | 44.03 | 44.38 | 43.09 | 43.26 | 1,309,622 | -1.03(-2.33%) |
May 04, 2015 | 44.52 | 44.98 | 44.20 | 44.29 | 730,730 | -0.25(-0.56%) |
May 01, 2015 | 44.38 | 44.83 | 43.70 | 44.54 | 841,339 | +0.15(+0.34%) |
Apr 30, 2015 | 44.02 | 45.11 | 43.57 | 44.39 | 1,480,524 | +0.22(+0.50%) |
Apr 29, 2015 | 41.21 | 44.54 | 40.89 | 44.17 | 2,010,310 | +2.62(+6.31%) |
Apr 28, 2015 | 40.30 | 42.70 | 40.19 | 41.55 | 1,607,895 | +1.20(+2.97%) |
Apr 27, 2015 | 41.08 | 41.44 | 40.31 | 40.35 | 773,300 | -0.73(-1.78%) |
Apr 24, 2015 | 41.36 | 41.67 | 40.92 | 41.08 | 509,474 | -0.35(-0.84%) |
Apr 23, 2015 | 40.72 | 41.64 | 40.72 | 41.43 | 668,989 | +0.65(+1.59%) |
Apr 22, 2015 | 40.76 | 40.87 | 40.32 | 40.78 | 282,562 | +0.01(+0.01%) |
Apr 21, 2015 | 41.03 | 41.23 | 40.60 | 40.77 | 347,470 | -0.15(-0.35%) |
Apr 20, 2015 | 40.58 | 41.12 | 40.48 | 40.92 | 462,092 | +0.51(+1.26%) |
Apr 17, 2015 | 40.96 | 40.96 | 39.98 | 40.41 | 602,995 | -0.90(-2.18%) |
Apr 16, 2015 | 40.99 | 41.45 | 40.58 | 41.31 | 819,973 | +0.25(+0.61%) |
Apr 15, 2015 | 40.23 | 41.50 | 39.89 | 41.06 | 988,144 | +1.17(+2.93%) |
Apr 14, 2015 | 39.67 | 39.98 | 39.05 | 39.89 | 918,263 | +0.18(+0.45%) |
Apr 13, 2015 | 39.61 | 40.31 | 39.61 | 39.71 | 511,320 | +0.09(+0.23%) |
Apr 10, 2015 | 39.74 | 39.80 | 39.32 | 39.62 | 441,328 | +0.10(+0.25%) |
Apr 09, 2015 | 39.21 | 39.56 | 38.77 | 39.52 | 338,897 | +0.30(+0.76%) |
Apr 08, 2015 | 38.86 | 39.47 | 38.73 | 39.22 | 502,935 | +0.28(+0.72%) |
Apr 07, 2015 | 39.31 | 39.46 | 38.81 | 38.94 | 465,443 | -0.32(-0.80%) |
Apr 06, 2015 | 38.15 | 39.46 | 37.81 | 39.26 | 467,740 | +0.82(+2.12%) |
Apr 02, 2015 | 38.07 | 38.44 | 38.44 | 38.44 | 586,400 | +0.34(+0.89%) |
Apr 01, 2015 | 38.40 | 38.57 | 37.85 | 38.10 | 614,078 | -0.39(-1.01%) |
Mar 31, 2015 | 38.39 | 38.57 | 38.00 | 38.49 | 377,712 | -0.20(-0.52%) |
Mar 30, 2015 | 38.39 | 38.85 | 38.19 | 38.69 | 304,430 | +0.39(+1.02%) |
Mar 27, 2015 | 38.44 | 38.70 | 37.81 | 38.30 | 514,247 | -0.09(-0.22%) |
Mar 26, 2015 | 37.75 | 38.63 | 37.51 | 38.38 | 558,442 | +0.52(+1.36%) |
Mar 25, 2015 | 38.97 | 38.97 | 37.82 | 37.87 | 489,710 | -1.04(-2.67%) |
Mar 24, 2015 | 39.40 | 39.43 | 38.52 | 38.91 | 653,559 | -0.54(-1.37%) |
Mar 23, 2015 | 39.32 | 39.68 | 39.24 | 39.45 | 586,039 | +0.19(+0.48%) |
Mar 20, 2015 | 38.70 | 39.38 | 38.70 | 39.26 | 944,097 | +0.85(+2.23%) |
Mar 19, 2015 | 37.73 | 38.74 | 37.68 | 38.41 | 647,078 | +0.95(+2.55%) |
Mar 18, 2015 | 36.78 | 37.66 | 36.63 | 37.45 | 581,224 | +0.68(+1.85%) |
Mar 17, 2015 | 36.55 | 37.19 | 36.55 | 36.77 | 424,853 | -0.01(-0.03%) |
Mar 16, 2015 | 37.00 | 37.00 | 36.47 | 36.78 | 516,771 | -0.07(-0.19%) |
Mar 13, 2015 | 36.71 | 37.03 | 36.28 | 36.85 | 451,654 | +0.20(+0.55%) |
Mar 12, 2015 | 36.53 | 36.98 | 36.06 | 36.65 | 584,174 | +0.19(+0.52%) |
Mar 11, 2015 | 36.20 | 37.01 | 36.08 | 36.46 | 459,349 | +0.21(+0.58%) |
Mar 10, 2015 | 36.43 | 36.54 | 35.90 | 36.25 | 699,928 | -0.47(-1.27%) |
Mar 09, 2015 | 37.20 | 37.25 | 36.70 | 36.72 | 480,210 | -0.41(-1.12%) |
Mar 06, 2015 | 38.03 | 38.56 | 37.12 | 37.13 | 554,737 | -1.19(-3.11%) |
Mar 05, 2015 | 38.21 | 38.54 | 37.75 | 38.32 | 605,616 | +0.28(+0.74%) |
Mar 04, 2015 | 37.89 | 38.21 | 37.48 | 38.04 | 467,383 | -0.03(-0.08%) |
Mar 03, 2015 | 38.10 | 38.27 | 37.93 | 38.07 | 722,249 | -0.24(-0.63%) |