Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.68 | 38.01 | 36.92 | 36.99 | 871,092 | -0.32(-0.86%) |
May 28, 2015 | 36.96 | 38.20 | 36.37 | 37.31 | 1,034,842 | +0.41(+1.11%) |
May 27, 2015 | 39.83 | 39.90 | 36.62 | 36.90 | 2,262,264 | -2.64(-6.68%) |
May 26, 2015 | 40.06 | 40.06 | 39.11 | 39.54 | 403,591 | -0.47(-1.17%) |
May 22, 2015 | 39.22 | 40.01 | 40.01 | 40.01 | 624,600 | -0.09(-0.22%) |
May 21, 2015 | 40.78 | 40.78 | 39.90 | 40.10 | 365,480 | -0.54(-1.33%) |
May 20, 2015 | 40.85 | 41.13 | 39.81 | 40.64 | 519,486 | -0.38(-0.93%) |
May 19, 2015 | 41.50 | 41.60 | 39.50 | 41.02 | 1,263,288 | -0.49(-1.18%) |
May 18, 2015 | 40.00 | 41.91 | 39.78 | 41.51 | 928,586 | +1.52(+3.80%) |
May 15, 2015 | 38.92 | 40.00 | 38.61 | 39.99 | 586,794 | +0.97(+2.47%) |
May 14, 2015 | 38.84 | 39.26 | 37.84 | 39.02 | 831,200 | +0.17(+0.45%) |
May 13, 2015 | 37.89 | 38.88 | 37.09 | 38.85 | 807,336 | +1.05(+2.78%) |
May 12, 2015 | 35.85 | 38.38 | 35.02 | 37.80 | 1,327,949 | +1.49(+4.10%) |
May 11, 2015 | 34.53 | 36.55 | 33.52 | 36.31 | 1,306,038 | +3.41(+10.36%) |
May 08, 2015 | 33.00 | 33.46 | 32.31 | 32.90 | 614,043 | +0.23(+0.70%) |
May 07, 2015 | 30.92 | 33.76 | 30.90 | 32.67 | 1,194,763 | +2.00(+6.52%) |
May 06, 2015 | 31.15 | 31.33 | 29.73 | 30.67 | 458,097 | -0.40(-1.29%) |
May 05, 2015 | 32.32 | 32.50 | 30.16 | 31.07 | 929,967 | +1.02(+3.39%) |
May 04, 2015 | 29.53 | 30.23 | 29.11 | 30.05 | 426,363 | +0.67(+2.28%) |
May 01, 2015 | 27.96 | 29.61 | 27.96 | 29.38 | 546,571 | +1.41(+5.04%) |
Apr 30, 2015 | 28.43 | 28.56 | 27.52 | 27.97 | 584,919 | -0.57(-2.00%) |
Apr 29, 2015 | 29.52 | 29.52 | 28.03 | 28.54 | 584,578 | -1.17(-3.94%) |
Apr 28, 2015 | 30.26 | 30.57 | 29.17 | 29.71 | 371,513 | -0.51(-1.69%) |
Apr 27, 2015 | 31.02 | 31.48 | 30.14 | 30.22 | 488,845 | -0.63(-2.04%) |
Apr 24, 2015 | 30.82 | 31.59 | 30.61 | 30.85 | 405,187 | +0.15(+0.49%) |
Apr 23, 2015 | 30.54 | 31.75 | 30.36 | 30.70 | 599,713 | +0.31(+1.02%) |
Apr 22, 2015 | 30.13 | 31.00 | 29.22 | 30.39 | 719,016 | +0.40(+1.33%) |
Apr 21, 2015 | 30.72 | 30.80 | 29.77 | 29.99 | 858,073 | -0.55(-1.80%) |
Apr 20, 2015 | 30.78 | 31.08 | 30.35 | 30.54 | 579,895 | +0.09(+0.30%) |
Apr 17, 2015 | 31.74 | 31.87 | 30.09 | 30.45 | 1,264,964 | -1.42(-4.46%) |
Apr 16, 2015 | 32.41 | 33.07 | 31.62 | 31.87 | 616,978 | -0.72(-2.21%) |
Apr 15, 2015 | 32.92 | 33.63 | 32.58 | 32.59 | 542,895 | -0.33(-1.00%) |
Apr 14, 2015 | 32.16 | 33.30 | 32.11 | 32.92 | 553,100 | +0.62(+1.92%) |
Apr 13, 2015 | 32.23 | 33.05 | 32.09 | 32.30 | 545,988 | -0.07(-0.22%) |
Apr 10, 2015 | 32.19 | 32.52 | 32.05 | 32.37 | 630,342 | +0.21(+0.65%) |
Apr 09, 2015 | 31.67 | 32.51 | 31.66 | 32.16 | 737,000 | +0.39(+1.23%) |
Apr 08, 2015 | 31.46 | 32.25 | 30.76 | 31.77 | 865,522 | +0.30(+0.95%) |
Apr 07, 2015 | 32.35 | 32.89 | 31.44 | 31.47 | 701,503 | -0.97(-2.99%) |
Apr 06, 2015 | 30.53 | 32.88 | 30.15 | 32.44 | 1,414,912 | +1.60(+5.19%) |
Apr 02, 2015 | 30.17 | 30.84 | 30.84 | 30.84 | 1,040,100 | +0.75(+2.49%) |
Apr 01, 2015 | 30.37 | 31.00 | 29.47 | 30.09 | 1,861,692 | -0.19(-0.63%) |
Mar 31, 2015 | 27.93 | 33.78 | 26.50 | 30.28 | 6,232,975 | +1.61(+5.62%) |
Mar 30, 2015 | 30.00 | 31.00 | 28.26 | 28.67 | 1,566,830 | -1.12(-3.76%) |
Mar 27, 2015 | 30.74 | 31.49 | 29.01 | 29.79 | 1,427,540 | +1.40(+4.93%) |
Mar 26, 2015 | 28.32 | 29.00 | 27.41 | 28.39 | 757,259 | -0.16(-0.54%) |
Mar 25, 2015 | 28.87 | 29.31 | 28.16 | 28.55 | 727,694 | -0.44(-1.54%) |
Mar 24, 2015 | 27.81 | 29.36 | 27.75 | 28.99 | 980,228 | +1.18(+4.24%) |
Mar 23, 2015 | 28.02 | 28.46 | 27.75 | 27.81 | 385,343 | -0.15(-0.54%) |
Mar 20, 2015 | 28.63 | 29.41 | 27.88 | 27.96 | 1,154,136 | -0.28(-0.99%) |
Mar 19, 2015 | 28.26 | 28.80 | 27.76 | 28.24 | 376,472 | -0.25(-0.88%) |
Mar 18, 2015 | 28.05 | 28.70 | 27.30 | 28.49 | 481,471 | +0.54(+1.91%) |
Mar 17, 2015 | 27.08 | 28.14 | 26.52 | 27.95 | 361,206 | +0.82(+3.04%) |
Mar 16, 2015 | 27.55 | 27.77 | 26.72 | 27.13 | 396,113 | -0.26(-0.95%) |
Mar 13, 2015 | 27.75 | 28.60 | 26.54 | 27.39 | 556,251 | -0.49(-1.76%) |
Mar 12, 2015 | 27.50 | 28.89 | 27.50 | 27.88 | 730,159 | +0.38(+1.38%) |
Mar 11, 2015 | 24.25 | 27.94 | 24.25 | 27.50 | 1,889,385 | +3.51(+14.63%) |
Mar 10, 2015 | 25.73 | 25.92 | 23.83 | 23.99 | 1,222,757 | -2.01(-7.73%) |
Mar 09, 2015 | 27.96 | 28.00 | 25.87 | 26.00 | 984,240 | -1.86(-6.69%) |
Mar 06, 2015 | 28.12 | 28.41 | 27.43 | 27.86 | 1,040,490 | -0.30(-1.05%) |
Mar 05, 2015 | 25.56 | 28.24 | 24.14 | 28.16 | 1,986,086 | +2.09(+8.04%) |
Mar 04, 2015 | 25.35 | 26.10 | 24.67 | 26.07 | 577,892 | +0.71(+2.78%) |
Mar 03, 2015 | 25.20 | 25.48 | 24.68 | 25.36 | 607,567 | +0.17(+0.67%) |