Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.69 | 43.89 | 42.76 | 42.86 | 143,757 | -0.89(-2.02%) |
May 28, 2015 | 43.58 | 44.54 | 43.27 | 43.74 | 78,593 | -0.29(-0.66%) |
May 27, 2015 | 43.42 | 44.14 | 42.84 | 44.03 | 137,100 | +0.66(+1.52%) |
May 26, 2015 | 44.37 | 44.56 | 42.74 | 43.38 | 137,194 | -0.75(-1.69%) |
May 22, 2015 | 44.70 | 44.12 | 44.12 | 44.12 | 91,923 | -0.82(-1.81%) |
May 21, 2015 | 44.85 | 45.52 | 44.59 | 44.94 | 107,204 | -0.05(-0.12%) |
May 20, 2015 | 44.57 | 45.13 | 43.79 | 44.99 | 123,649 | +0.55(+1.24%) |
May 19, 2015 | 43.79 | 44.74 | 42.51 | 44.44 | 197,438 | +0.12(+0.28%) |
May 18, 2015 | 42.18 | 44.90 | 41.79 | 44.31 | 258,507 | +2.67(+6.40%) |
May 15, 2015 | 41.74 | 42.06 | 41.34 | 41.65 | 83,052 | -0.09(-0.21%) |
May 14, 2015 | 41.65 | 42.68 | 40.77 | 41.74 | 125,366 | +0.34(+0.83%) |
May 13, 2015 | 41.60 | 42.31 | 40.97 | 41.39 | 220,739 | +0.08(+0.19%) |
May 12, 2015 | 42.88 | 43.87 | 41.28 | 41.32 | 250,711 | -2.24(-5.15%) |
May 11, 2015 | 37.29 | 44.02 | 37.29 | 43.56 | 435,718 | +6.51(+17.56%) |
May 08, 2015 | 37.19 | 38.53 | 36.63 | 37.05 | 238,876 | +0.23(+0.62%) |
May 07, 2015 | 36.85 | 36.95 | 33.92 | 36.83 | 574,542 | +0.27(+0.74%) |
May 06, 2015 | 35.70 | 36.62 | 35.66 | 36.55 | 93,377 | +0.72(+2.01%) |
May 05, 2015 | 36.15 | 36.94 | 35.57 | 35.84 | 157,824 | -0.75(-2.06%) |
May 04, 2015 | 37.49 | 38.14 | 36.45 | 36.59 | 165,613 | -1.17(-3.09%) |
May 01, 2015 | 36.82 | 38.23 | 36.74 | 37.76 | 133,041 | +1.05(+2.87%) |
Apr 30, 2015 | 37.75 | 38.42 | 36.30 | 36.70 | 155,629 | -1.12(-2.97%) |
Apr 29, 2015 | 38.67 | 39.51 | 37.32 | 37.83 | 156,348 | -1.52(-3.86%) |
Apr 28, 2015 | 40.11 | 40.55 | 38.83 | 39.34 | 193,657 | -1.09(-2.69%) |
Apr 27, 2015 | 42.01 | 42.26 | 40.10 | 40.43 | 116,910 | -1.32(-3.15%) |
Apr 24, 2015 | 41.42 | 41.85 | 41.00 | 41.75 | 90,385 | +0.29(+0.70%) |
Apr 23, 2015 | 41.46 | 41.89 | 40.80 | 41.46 | 88,759 | -0.25(-0.61%) |
Apr 22, 2015 | 40.95 | 41.90 | 40.75 | 41.71 | 88,976 | +0.62(+1.52%) |
Apr 21, 2015 | 41.30 | 41.64 | 40.96 | 41.09 | 134,039 | -0.22(-0.53%) |
Apr 20, 2015 | 41.83 | 42.01 | 41.19 | 41.31 | 142,620 | -0.39(-0.95%) |
Apr 17, 2015 | 41.27 | 41.94 | 40.80 | 41.70 | 124,179 | +0.01(+0.02%) |
Apr 16, 2015 | 44.02 | 44.17 | 41.67 | 41.69 | 199,437 | -2.57(-5.80%) |
Apr 15, 2015 | 44.90 | 45.09 | 44.07 | 44.26 | 115,445 | -0.63(-1.41%) |
Apr 14, 2015 | 45.42 | 45.71 | 44.81 | 44.89 | 129,693 | -0.68(-1.48%) |
Apr 13, 2015 | 45.80 | 45.80 | 44.24 | 45.57 | 155,525 | -0.23(-0.50%) |
Apr 10, 2015 | 47.06 | 47.16 | 45.38 | 45.80 | 106,678 | -1.25(-2.67%) |
Apr 09, 2015 | 47.39 | 47.87 | 46.76 | 47.05 | 151,316 | -0.21(-0.45%) |
Apr 08, 2015 | 44.38 | 47.34 | 44.37 | 47.26 | 265,089 | +2.74(+6.14%) |
Apr 07, 2015 | 46.45 | 46.86 | 44.29 | 44.52 | 228,465 | -2.03(-4.36%) |
Apr 06, 2015 | 45.53 | 46.91 | 45.23 | 46.55 | 177,403 | +1.12(+2.46%) |
Apr 02, 2015 | 44.56 | 45.44 | 45.44 | 45.44 | 144,720 | +0.73(+1.62%) |
Apr 01, 2015 | 43.28 | 44.79 | 42.62 | 44.71 | 178,133 | +1.46(+3.37%) |
Mar 31, 2015 | 43.48 | 43.86 | 42.97 | 43.25 | 220,084 | -0.29(-0.66%) |
Mar 30, 2015 | 42.07 | 43.71 | 41.54 | 43.54 | 198,179 | +1.51(+3.60%) |
Mar 27, 2015 | 41.74 | 42.16 | 41.31 | 42.03 | 123,892 | +0.45(+1.07%) |
Mar 26, 2015 | 41.08 | 41.73 | 40.81 | 41.58 | 89,642 | +0.17(+0.40%) |
Mar 25, 2015 | 42.68 | 42.68 | 41.25 | 41.41 | 150,266 | -1.33(-3.11%) |
Mar 24, 2015 | 43.33 | 43.53 | 42.39 | 42.74 | 71,123 | -0.54(-1.25%) |
Mar 23, 2015 | 42.58 | 43.74 | 42.01 | 43.29 | 117,080 | +0.54(+1.27%) |
Mar 20, 2015 | 43.26 | 43.26 | 41.98 | 42.74 | 136,314 | -0.36(-0.83%) |
Mar 19, 2015 | 43.09 | 43.57 | 42.83 | 43.10 | 71,047 | +0.03(+0.06%) |
Mar 18, 2015 | 42.41 | 43.28 | 42.15 | 43.08 | 123,640 | +0.34(+0.80%) |
Mar 17, 2015 | 42.83 | 43.51 | 42.32 | 42.73 | 170,265 | +0.38(+0.89%) |
Mar 16, 2015 | 44.19 | 44.66 | 42.06 | 42.36 | 255,435 | -1.77(-4.02%) |
Mar 13, 2015 | 43.45 | 44.26 | 43.08 | 44.13 | 148,086 | +0.74(+1.71%) |
Mar 12, 2015 | 42.53 | 43.80 | 42.06 | 43.39 | 148,776 | +1.01(+2.37%) |
Mar 11, 2015 | 42.34 | 42.56 | 40.81 | 42.39 | 217,638 | +0.21(+0.50%) |
Mar 10, 2015 | 42.43 | 42.82 | 41.51 | 42.18 | 181,229 | -0.52(-1.23%) |
Mar 09, 2015 | 41.31 | 42.82 | 41.31 | 42.70 | 225,903 | +1.70(+4.16%) |
Mar 06, 2015 | 42.21 | 42.67 | 40.80 | 41.00 | 163,740 | -1.22(-2.88%) |
Mar 05, 2015 | 40.63 | 42.27 | 40.33 | 42.21 | 194,980 | +1.67(+4.12%) |
Mar 04, 2015 | 40.04 | 40.84 | 39.91 | 40.54 | 145,699 | +0.50(+1.24%) |
Mar 03, 2015 | 41.24 | 41.24 | 39.68 | 40.04 | 430,687 | -1.20(-2.90%) |