Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.08 | 41.90 | 40.70 | 40.73 | 874,213 | -0.69(-1.67%) |
May 28, 2015 | 41.23 | 41.57 | 40.44 | 41.42 | 1,310,047 | -0.47(-1.12%) |
May 27, 2015 | 42.95 | 42.95 | 41.38 | 41.89 | 1,378,776 | -0.90(-2.10%) |
May 26, 2015 | 43.62 | 43.95 | 42.59 | 42.79 | 970,737 | -0.91(-2.08%) |
May 22, 2015 | 42.73 | 43.70 | 43.70 | 43.70 | 1,665,800 | +1.07(+2.51%) |
May 21, 2015 | 42.22 | 43.05 | 42.02 | 42.63 | 920,638 | +0.52(+1.23%) |
May 20, 2015 | 41.86 | 42.30 | 41.42 | 42.11 | 786,595 | +0.45(+1.08%) |
May 19, 2015 | 41.95 | 42.64 | 41.46 | 41.66 | 1,166,379 | -0.22(-0.53%) |
May 18, 2015 | 43.50 | 43.50 | 41.50 | 41.88 | 1,897,129 | -1.58(-3.64%) |
May 15, 2015 | 42.83 | 43.80 | 41.11 | 43.46 | 2,451,462 | +0.75(+1.76%) |
May 14, 2015 | 42.42 | 43.57 | 42.09 | 42.71 | 1,842,732 | -0.46(-1.07%) |
May 13, 2015 | 43.06 | 43.63 | 42.80 | 43.17 | 697,283 | +0.22(+0.51%) |
May 12, 2015 | 43.14 | 43.50 | 42.61 | 42.95 | 1,225,693 | -0.93(-2.12%) |
May 11, 2015 | 43.66 | 44.88 | 43.66 | 43.88 | 1,334,502 | +0.49(+1.13%) |
May 08, 2015 | 43.52 | 43.89 | 43.07 | 43.39 | 1,298,861 | +0.29(+0.67%) |
May 07, 2015 | 42.88 | 43.45 | 42.08 | 43.10 | 1,257,462 | -0.30(-0.69%) |
May 06, 2015 | 44.00 | 44.21 | 43.00 | 43.40 | 997,549 | -0.62(-1.41%) |
May 05, 2015 | 43.43 | 44.86 | 43.40 | 44.02 | 1,437,856 | -0.68(-1.52%) |
May 04, 2015 | 43.32 | 44.98 | 43.05 | 44.70 | 2,111,105 | +1.27(+2.92%) |
May 01, 2015 | 43.97 | 44.38 | 42.46 | 43.43 | 1,257,056 | -0.56(-1.28%) |
Apr 30, 2015 | 41.73 | 44.38 | 41.53 | 43.99 | 5,115,667 | +1.88(+4.48%) |
Apr 29, 2015 | 39.40 | 42.31 | 39.32 | 42.11 | 2,760,505 | +1.89(+4.70%) |
Apr 28, 2015 | 40.00 | 40.89 | 38.90 | 40.22 | 2,061,108 | +0.19(+0.47%) |
Apr 27, 2015 | 38.80 | 40.83 | 38.80 | 40.03 | 2,961,843 | +1.49(+3.87%) |
Apr 24, 2015 | 37.84 | 38.88 | 37.54 | 38.54 | 1,751,074 | +1.19(+3.19%) |
Apr 23, 2015 | 37.20 | 37.93 | 37.13 | 37.35 | 818,970 | +0.16(+0.43%) |
Apr 22, 2015 | 36.14 | 37.48 | 36.03 | 37.19 | 1,169,270 | +0.98(+2.71%) |
Apr 21, 2015 | 35.96 | 36.59 | 35.68 | 36.21 | 648,296 | +0.29(+0.81%) |
Apr 20, 2015 | 36.01 | 36.64 | 35.67 | 35.92 | 578,394 | -0.05(-0.15%) |
Apr 17, 2015 | 36.14 | 36.26 | 35.53 | 35.98 | 828,176 | -0.44(-1.21%) |
Apr 16, 2015 | 36.68 | 36.85 | 36.31 | 36.41 | 1,003,297 | -0.31(-0.86%) |
Apr 15, 2015 | 35.13 | 37.07 | 35.13 | 36.73 | 2,015,341 | +1.27(+3.58%) |
Apr 14, 2015 | 35.12 | 35.50 | 34.90 | 35.46 | 1,018,523 | +0.08(+0.23%) |
Apr 13, 2015 | 36.39 | 36.39 | 34.75 | 35.38 | 3,914,912 | -2.13(-5.68%) |
Apr 10, 2015 | 37.65 | 37.77 | 37.16 | 37.51 | 1,307,058 | -0.50(-1.32%) |
Apr 09, 2015 | 37.50 | 38.20 | 36.98 | 38.01 | 3,363,063 | +1.12(+3.04%) |
Apr 08, 2015 | 33.49 | 37.44 | 33.49 | 36.89 | 6,072,129 | +3.80(+11.48%) |
Apr 07, 2015 | 32.67 | 33.65 | 32.48 | 33.09 | 853,789 | +0.52(+1.60%) |
Apr 06, 2015 | 31.93 | 32.73 | 31.93 | 32.57 | 864,793 | -0.10(-0.31%) |
Apr 02, 2015 | 31.93 | 32.67 | 32.67 | 32.67 | 951,300 | +0.44(+1.37%) |
Apr 01, 2015 | 32.40 | 32.84 | 32.15 | 32.23 | 973,186 | +0.07(+0.22%) |
Mar 31, 2015 | 32.23 | 32.50 | 32.12 | 32.16 | 585,596 | -0.17(-0.53%) |
Mar 30, 2015 | 32.73 | 32.87 | 32.08 | 32.33 | 798,021 | -0.12(-0.37%) |
Mar 27, 2015 | 32.30 | 32.74 | 32.25 | 32.45 | 993,989 | +0.20(+0.62%) |
Mar 26, 2015 | 32.60 | 32.65 | 32.13 | 32.25 | 1,542,655 | -0.50(-1.53%) |
Mar 25, 2015 | 33.19 | 33.45 | 32.52 | 32.75 | 1,578,381 | -0.45(-1.36%) |
Mar 24, 2015 | 33.17 | 33.98 | 33.17 | 33.20 | 1,153,958 | +0.08(+0.24%) |
Mar 23, 2015 | 32.66 | 33.27 | 32.52 | 33.12 | 1,935,903 | +0.19(+0.58%) |
Mar 20, 2015 | 32.78 | 33.16 | 32.76 | 32.93 | 1,055,968 | +0.17(+0.52%) |
Mar 19, 2015 | 32.97 | 33.30 | 32.70 | 32.76 | 2,090,180 | -0.39(-1.18%) |
Mar 18, 2015 | 33.00 | 33.44 | 32.95 | 33.15 | 1,519,364 | +0.39(+1.19%) |
Mar 17, 2015 | 32.45 | 33.12 | 32.35 | 32.76 | 1,068,496 | +0.30(+0.94%) |
Mar 16, 2015 | 33.33 | 33.53 | 32.37 | 32.45 | 2,957,943 | -0.88(-2.63%) |
Mar 13, 2015 | 33.55 | 34.27 | 33.15 | 33.33 | 1,441,640 | -0.17(-0.51%) |
Mar 12, 2015 | 35.00 | 35.00 | 33.46 | 33.50 | 2,348,485 | -1.48(-4.23%) |
Mar 11, 2015 | 36.04 | 36.75 | 34.27 | 34.98 | 2,679,958 | -1.22(-3.37%) |
Mar 10, 2015 | 36.09 | 36.49 | 35.77 | 36.20 | 897,725 | -0.30(-0.82%) |
Mar 09, 2015 | 37.07 | 37.13 | 36.13 | 36.50 | 807,384 | -0.41(-1.11%) |
Mar 06, 2015 | 37.33 | 37.58 | 36.73 | 36.91 | 690,832 | -0.33(-0.89%) |
Mar 05, 2015 | 36.81 | 37.63 | 36.48 | 37.24 | 621,056 | +0.43(+1.17%) |
Mar 04, 2015 | 36.68 | 36.76 | 36.33 | 36.81 | 873,270 | +0.05(+0.14%) |
Mar 03, 2015 | 36.50 | 37.34 | 36.50 | 36.76 | 643,199 | +0.01(+0.03%) |