Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.03 | 46.66 | 45.85 | 46.38 | 627,583 | +0.38(+0.82%) |
May 28, 2015 | 46.06 | 46.71 | 45.83 | 46.00 | 1,179,021 | -0.33(-0.71%) |
May 27, 2015 | 44.48 | 46.44 | 43.52 | 46.33 | 2,045,579 | +2.49(+5.67%) |
May 26, 2015 | 48.15 | 48.26 | 42.71 | 43.84 | 3,147,277 | -3.16(-6.72%) |
May 22, 2015 | 46.14 | 47.00 | 47.00 | 47.00 | 1,301,903 | +0.83(+1.81%) |
May 21, 2015 | 46.37 | 47.09 | 45.92 | 46.17 | 1,160,128 | -0.05(-0.11%) |
May 20, 2015 | 47.56 | 48.17 | 46.16 | 46.22 | 1,472,146 | -1.48(-3.10%) |
May 19, 2015 | 48.96 | 49.38 | 47.45 | 47.70 | 2,120,143 | -1.28(-2.61%) |
May 18, 2015 | 46.14 | 49.59 | 46.02 | 48.97 | 2,660,936 | +4.02(+8.94%) |
May 15, 2015 | 44.60 | 44.98 | 43.13 | 44.96 | 1,289,770 | +0.00(+0.00%) |
May 14, 2015 | 44.06 | 45.97 | 44.06 | 44.96 | 1,799,164 | +1.24(+2.83%) |
May 13, 2015 | 41.94 | 44.24 | 41.94 | 43.72 | 1,744,030 | +1.88(+4.50%) |
May 12, 2015 | 40.08 | 42.42 | 39.42 | 41.84 | 2,153,925 | +1.38(+3.42%) |
May 11, 2015 | 36.10 | 41.47 | 35.96 | 40.46 | 3,808,614 | +5.28(+15.00%) |
May 08, 2015 | 36.01 | 36.12 | 35.15 | 35.18 | 711,506 | -0.41(-1.15%) |
May 07, 2015 | 35.48 | 35.84 | 35.07 | 35.59 | 942,424 | +0.01(+0.02%) |
May 06, 2015 | 35.73 | 35.94 | 35.04 | 35.58 | 914,384 | +0.32(+0.90%) |
May 05, 2015 | 36.21 | 36.31 | 34.99 | 35.26 | 994,266 | -0.88(-2.42%) |
May 04, 2015 | 37.36 | 37.96 | 36.09 | 36.14 | 1,272,756 | -1.09(-2.92%) |
May 01, 2015 | 36.81 | 37.66 | 36.46 | 37.22 | 1,134,984 | +0.65(+1.77%) |
Apr 30, 2015 | 36.49 | 37.03 | 36.28 | 36.58 | 1,019,865 | +0.05(+0.13%) |
Apr 29, 2015 | 36.79 | 37.55 | 36.36 | 36.53 | 722,320 | -0.35(-0.95%) |
Apr 28, 2015 | 33.54 | 38.87 | 33.54 | 36.88 | 3,587,421 | +3.38(+10.09%) |
Apr 27, 2015 | 33.50 | 33.62 | 33.26 | 33.50 | 776,630 | +0.25(+0.74%) |
Apr 24, 2015 | 33.23 | 33.42 | 32.79 | 33.26 | 580,131 | +0.20(+0.61%) |
Apr 23, 2015 | 32.91 | 33.20 | 32.62 | 33.05 | 512,370 | +0.06(+0.17%) |
Apr 22, 2015 | 33.29 | 33.31 | 32.53 | 33.00 | 1,037,439 | +0.06(+0.20%) |
Apr 21, 2015 | 32.85 | 33.22 | 32.71 | 32.93 | 729,568 | +0.43(+1.32%) |
Apr 20, 2015 | 32.63 | 33.35 | 32.46 | 32.50 | 737,509 | +0.06(+0.18%) |
Apr 17, 2015 | 32.84 | 32.84 | 31.96 | 32.45 | 715,948 | -0.58(-1.74%) |
Apr 16, 2015 | 32.82 | 33.13 | 32.64 | 33.02 | 480,850 | +0.28(+0.87%) |
Apr 15, 2015 | 31.87 | 32.87 | 31.87 | 32.74 | 483,402 | +0.91(+2.85%) |
Apr 14, 2015 | 31.80 | 32.57 | 31.68 | 31.83 | 509,920 | +0.04(+0.13%) |
Apr 13, 2015 | 31.85 | 32.23 | 31.63 | 31.79 | 383,250 | -0.04(-0.13%) |
Apr 10, 2015 | 31.63 | 32.50 | 31.54 | 31.83 | 696,794 | +0.21(+0.67%) |
Apr 09, 2015 | 31.54 | 31.71 | 30.94 | 31.62 | 568,571 | -0.01(-0.03%) |
Apr 08, 2015 | 31.71 | 31.93 | 31.31 | 31.63 | 440,669 | -0.02(-0.05%) |
Apr 07, 2015 | 31.79 | 31.89 | 31.54 | 31.64 | 291,791 | -0.08(-0.26%) |
Apr 06, 2015 | 31.40 | 31.92 | 31.40 | 31.72 | 544,931 | +0.30(+0.96%) |
Apr 02, 2015 | 31.71 | 31.42 | 31.42 | 31.42 | 811,957 | -0.30(-0.95%) |
Apr 01, 2015 | 31.81 | 32.06 | 31.01 | 31.72 | 857,937 | +0.04(+0.13%) |
Mar 31, 2015 | 30.94 | 31.82 | 30.90 | 31.68 | 1,400,546 | +0.55(+1.77%) |
Mar 30, 2015 | 31.97 | 32.00 | 30.43 | 31.13 | 966,173 | -0.57(-1.79%) |
Mar 27, 2015 | 31.49 | 31.95 | 31.45 | 31.70 | 1,057,066 | +0.22(+0.70%) |
Mar 26, 2015 | 30.31 | 31.62 | 30.31 | 31.48 | 964,600 | +1.15(+3.80%) |
Mar 25, 2015 | 30.53 | 31.58 | 30.30 | 30.33 | 706,742 | +0.10(+0.32%) |
Mar 24, 2015 | 31.23 | 31.23 | 29.79 | 30.23 | 562,312 | -0.98(-3.14%) |
Mar 23, 2015 | 31.62 | 32.11 | 31.08 | 31.21 | 543,281 | -0.29(-0.93%) |
Mar 20, 2015 | 30.89 | 31.77 | 30.38 | 31.50 | 718,720 | +0.86(+2.81%) |
Mar 19, 2015 | 30.93 | 31.14 | 30.42 | 30.64 | 461,265 | -0.39(-1.25%) |
Mar 18, 2015 | 30.20 | 31.05 | 30.00 | 31.03 | 376,009 | +0.84(+2.77%) |
Mar 17, 2015 | 30.12 | 30.28 | 29.84 | 30.20 | 348,959 | -0.02(-0.05%) |
Mar 16, 2015 | 30.31 | 30.56 | 29.95 | 30.21 | 480,004 | +0.09(+0.30%) |
Mar 13, 2015 | 29.89 | 30.23 | 29.52 | 30.13 | 334,325 | +0.33(+1.12%) |
Mar 12, 2015 | 29.20 | 30.04 | 29.16 | 29.79 | 442,774 | +0.71(+2.43%) |
Mar 11, 2015 | 30.00 | 30.01 | 29.00 | 29.09 | 558,595 | -0.93(-3.11%) |
Mar 10, 2015 | 29.82 | 30.31 | 29.27 | 30.02 | 521,106 | +0.04(+0.14%) |
Mar 09, 2015 | 29.40 | 30.27 | 29.27 | 29.98 | 354,052 | +0.56(+1.90%) |
Mar 06, 2015 | 29.94 | 30.43 | 29.27 | 29.42 | 316,119 | -0.83(-2.74%) |
Mar 05, 2015 | 30.22 | 30.51 | 30.00 | 30.25 | 355,825 | +0.03(+0.11%) |
Mar 04, 2015 | 30.56 | 30.65 | 30.09 | 30.21 | 468,552 | -0.44(-1.43%) |
Mar 03, 2015 | 30.67 | 30.73 | 29.69 | 30.65 | 611,760 | -0.20(-0.66%) |