Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.45 | 52.76 | 50.04 | 50.80 | 433,081 | -1.16(-2.23%) |
May 28, 2015 | 52.91 | 53.61 | 51.67 | 51.96 | 169,925 | -0.95(-1.80%) |
May 27, 2015 | 52.48 | 53.13 | 52.11 | 52.91 | 176,874 | +0.43(+0.82%) |
May 26, 2015 | 53.12 | 53.14 | 51.88 | 52.48 | 174,713 | -0.72(-1.35%) |
May 22, 2015 | 53.32 | 53.20 | 53.20 | 53.20 | 170,500 | -0.12(-0.23%) |
May 21, 2015 | 52.03 | 53.63 | 52.03 | 53.32 | 153,088 | +1.14(+2.18%) |
May 20, 2015 | 50.90 | 52.33 | 50.90 | 52.18 | 180,268 | +1.38(+2.72%) |
May 19, 2015 | 49.43 | 51.27 | 49.34 | 50.80 | 207,652 | +1.49(+3.02%) |
May 18, 2015 | 48.88 | 50.14 | 48.55 | 49.31 | 144,537 | +0.20(+0.41%) |
May 15, 2015 | 48.83 | 49.24 | 47.62 | 49.11 | 113,925 | +0.31(+0.64%) |
May 14, 2015 | 49.32 | 51.00 | 48.59 | 48.80 | 213,038 | -0.25(-0.51%) |
May 13, 2015 | 48.50 | 49.50 | 48.04 | 49.05 | 160,021 | +0.58(+1.20%) |
May 12, 2015 | 45.42 | 48.71 | 44.51 | 48.47 | 316,042 | +2.41(+5.23%) |
May 11, 2015 | 45.11 | 46.43 | 43.44 | 46.06 | 580,591 | -0.69(-1.48%) |
May 08, 2015 | 47.98 | 48.85 | 45.10 | 46.75 | 462,511 | -1.15(-2.40%) |
May 07, 2015 | 42.05 | 48.00 | 42.05 | 47.90 | 1,162,046 | +7.65(+19.01%) |
May 06, 2015 | 39.82 | 40.63 | 39.25 | 40.25 | 229,805 | +0.44(+1.11%) |
May 05, 2015 | 40.02 | 40.95 | 39.09 | 39.81 | 249,612 | -0.38(-0.95%) |
May 04, 2015 | 38.78 | 40.56 | 38.58 | 40.19 | 195,677 | +1.34(+3.45%) |
May 01, 2015 | 38.89 | 39.20 | 38.33 | 38.85 | 124,234 | +0.14(+0.36%) |
Apr 30, 2015 | 39.07 | 39.12 | 38.44 | 38.71 | 89,816 | -0.80(-2.02%) |
Apr 29, 2015 | 38.75 | 39.62 | 38.75 | 39.51 | 110,756 | +0.30(+0.77%) |
Apr 28, 2015 | 38.76 | 39.47 | 38.49 | 39.21 | 112,808 | +0.05(+0.13%) |
Apr 27, 2015 | 38.74 | 39.31 | 38.10 | 39.16 | 191,696 | +0.10(+0.26%) |
Apr 24, 2015 | 39.57 | 39.58 | 38.85 | 39.06 | 131,337 | -0.59(-1.49%) |
Apr 23, 2015 | 39.15 | 39.89 | 38.66 | 39.65 | 159,933 | +0.49(+1.25%) |
Apr 22, 2015 | 40.19 | 40.19 | 38.82 | 39.16 | 103,402 | -1.12(-2.78%) |
Apr 21, 2015 | 40.00 | 41.81 | 39.83 | 40.28 | 340,680 | +0.68(+1.72%) |
Apr 20, 2015 | 39.03 | 39.71 | 38.81 | 39.60 | 116,207 | +0.50(+1.28%) |
Apr 17, 2015 | 39.19 | 39.19 | 38.22 | 39.10 | 131,568 | -0.48(-1.21%) |
Apr 16, 2015 | 39.45 | 39.93 | 38.91 | 39.58 | 239,097 | +0.07(+0.18%) |
Apr 15, 2015 | 38.95 | 39.63 | 38.74 | 39.51 | 329,262 | +0.67(+1.73%) |
Apr 14, 2015 | 38.42 | 38.95 | 37.98 | 38.84 | 159,259 | +0.08(+0.21%) |
Apr 13, 2015 | 38.54 | 38.84 | 37.93 | 38.76 | 230,774 | +0.22(+0.57%) |
Apr 10, 2015 | 37.98 | 38.75 | 37.86 | 38.54 | 447,651 | +0.54(+1.42%) |
Apr 09, 2015 | 38.73 | 39.16 | 37.24 | 38.00 | 448,436 | -0.94(-2.41%) |
Apr 08, 2015 | 38.70 | 39.84 | 37.75 | 38.94 | 1,066,845 | -0.57(-1.44%) |
Apr 07, 2015 | 39.40 | 40.18 | 39.28 | 39.51 | 141,081 | +0.27(+0.69%) |
Apr 06, 2015 | 38.61 | 40.09 | 38.29 | 39.24 | 145,658 | +0.06(+0.15%) |
Apr 02, 2015 | 39.58 | 39.18 | 39.18 | 39.18 | 62,700 | -0.49(-1.24%) |
Apr 01, 2015 | 39.90 | 40.09 | 39.30 | 39.67 | 49,454 | -0.23(-0.58%) |
Mar 31, 2015 | 39.71 | 40.83 | 39.56 | 39.90 | 167,656 | -0.26(-0.65%) |
Mar 30, 2015 | 39.21 | 40.35 | 38.91 | 40.16 | 104,139 | +1.26(+3.24%) |
Mar 27, 2015 | 38.40 | 39.20 | 38.10 | 38.90 | 163,174 | +0.41(+1.07%) |
Mar 26, 2015 | 37.99 | 38.82 | 37.56 | 38.49 | 159,594 | +0.49(+1.29%) |
Mar 25, 2015 | 40.15 | 40.22 | 37.90 | 38.00 | 255,777 | -1.93(-4.83%) |
Mar 24, 2015 | 40.71 | 41.23 | 39.88 | 39.93 | 175,807 | -1.19(-2.89%) |
Mar 23, 2015 | 41.49 | 42.23 | 41.08 | 41.12 | 130,515 | -0.30(-0.72%) |
Mar 20, 2015 | 42.46 | 42.52 | 40.20 | 41.42 | 400,218 | -0.83(-1.96%) |
Mar 19, 2015 | 41.46 | 43.29 | 41.40 | 42.25 | 500,865 | +0.49(+1.17%) |
Mar 18, 2015 | 39.04 | 41.98 | 38.73 | 41.76 | 2,551,700 | +4.45(+11.93%) |
Mar 17, 2015 | 38.00 | 38.20 | 36.55 | 37.31 | 344,744 | -1.12(-2.91%) |
Mar 16, 2015 | 39.38 | 39.38 | 37.69 | 38.43 | 209,915 | -0.97(-2.46%) |
Mar 13, 2015 | 40.00 | 40.20 | 39.13 | 39.40 | 143,155 | -1.20(-2.96%) |
Mar 12, 2015 | 39.24 | 40.71 | 38.88 | 40.60 | 150,984 | +1.56(+4.00%) |
Mar 11, 2015 | 39.36 | 40.08 | 38.59 | 39.04 | 154,641 | -0.27(-0.69%) |
Mar 10, 2015 | 39.22 | 40.19 | 38.56 | 39.31 | 108,378 | +0.04(+0.10%) |
Mar 09, 2015 | 39.00 | 39.43 | 38.26 | 39.27 | 83,961 | +0.55(+1.42%) |
Mar 06, 2015 | 38.80 | 39.01 | 38.30 | 38.72 | 107,196 | -0.72(-1.83%) |
Mar 05, 2015 | 40.35 | 40.35 | 39.23 | 39.44 | 104,567 | -0.78(-1.94%) |
Mar 04, 2015 | 41.32 | 41.58 | 39.78 | 40.22 | 148,043 | -1.36(-3.27%) |
Mar 03, 2015 | 41.77 | 42.12 | 41.01 | 41.58 | 146,281 | -0.06(-0.14%) |