Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.17 | 42.25 | 41.40 | 41.78 | 731,560 | -0.34(-0.81%) |
May 28, 2015 | 42.03 | 42.27 | 41.44 | 42.12 | 437,357 | -0.10(-0.24%) |
May 27, 2015 | 41.92 | 42.36 | 41.55 | 42.22 | 353,980 | +0.49(+1.17%) |
May 26, 2015 | 42.81 | 42.92 | 41.62 | 41.73 | 424,997 | -1.27(-2.95%) |
May 22, 2015 | 43.20 | 43.00 | 43.00 | 43.00 | 569,400 | -0.32(-0.74%) |
May 21, 2015 | 43.48 | 43.69 | 42.94 | 43.32 | 936,348 | -0.31(-0.71%) |
May 20, 2015 | 42.34 | 43.75 | 42.10 | 43.63 | 969,152 | +1.44(+3.41%) |
May 19, 2015 | 42.43 | 42.51 | 42.05 | 42.19 | 470,811 | -0.38(-0.89%) |
May 18, 2015 | 42.52 | 42.68 | 41.97 | 42.57 | 471,094 | -0.11(-0.26%) |
May 15, 2015 | 42.84 | 43.07 | 42.35 | 42.68 | 607,875 | -0.11(-0.26%) |
May 14, 2015 | 42.12 | 43.34 | 41.99 | 42.79 | 1,071,847 | +1.06(+2.54%) |
May 13, 2015 | 41.64 | 41.89 | 41.41 | 41.73 | 393,207 | +0.33(+0.80%) |
May 12, 2015 | 41.32 | 41.59 | 41.09 | 41.40 | 615,089 | +0.01(+0.02%) |
May 11, 2015 | 41.31 | 41.54 | 41.09 | 41.39 | 778,504 | +0.23(+0.56%) |
May 08, 2015 | 40.60 | 41.33 | 40.60 | 41.16 | 870,811 | +0.87(+2.16%) |
May 07, 2015 | 39.92 | 40.34 | 39.58 | 40.29 | 856,260 | +0.39(+0.98%) |
May 06, 2015 | 39.89 | 39.96 | 39.20 | 39.90 | 854,674 | +0.14(+0.35%) |
May 05, 2015 | 39.76 | 40.23 | 39.50 | 39.76 | 1,136,024 | +0.14(+0.35%) |
May 04, 2015 | 39.78 | 40.00 | 39.22 | 39.62 | 2,015,410 | -0.38(-0.95%) |
May 01, 2015 | 41.61 | 41.86 | 39.72 | 40.00 | 3,215,457 | -1.69(-4.05%) |
Apr 30, 2015 | 46.49 | 43.80 | 41.13 | 41.69 | 4,142,626 | -4.80(-10.32%) |
Apr 29, 2015 | 46.76 | 46.87 | 46.37 | 46.49 | 590,355 | -0.57(-1.21%) |
Apr 28, 2015 | 46.38 | 47.12 | 46.32 | 47.06 | 746,847 | +0.75(+1.62%) |
Apr 27, 2015 | 46.18 | 46.38 | 46.05 | 46.31 | 891,446 | +0.16(+0.35%) |
Apr 24, 2015 | 46.07 | 46.68 | 46.01 | 46.15 | 760,086 | +0.15(+0.33%) |
Apr 23, 2015 | 46.69 | 46.99 | 45.93 | 46.00 | 1,109,329 | -0.91(-1.94%) |
Apr 22, 2015 | 48.44 | 48.69 | 46.85 | 46.91 | 660,436 | -1.56(-3.22%) |
Apr 21, 2015 | 48.70 | 48.87 | 48.41 | 48.47 | 277,408 | -0.09(-0.19%) |
Apr 20, 2015 | 48.30 | 48.97 | 48.23 | 48.56 | 371,510 | +0.38(+0.79%) |
Apr 17, 2015 | 48.09 | 48.58 | 48.00 | 48.18 | 605,397 | -0.28(-0.58%) |
Apr 16, 2015 | 49.22 | 49.57 | 48.42 | 48.46 | 244,833 | -0.89(-1.80%) |
Apr 15, 2015 | 48.58 | 49.49 | 48.47 | 49.35 | 643,139 | +0.87(+1.79%) |
Apr 14, 2015 | 48.71 | 48.96 | 48.06 | 48.48 | 475,743 | -0.02(-0.04%) |
Apr 13, 2015 | 48.04 | 48.53 | 47.97 | 48.50 | 621,069 | +0.37(+0.77%) |
Apr 10, 2015 | 48.45 | 48.56 | 48.01 | 48.13 | 257,461 | -0.06(-0.12%) |
Apr 09, 2015 | 48.70 | 48.99 | 48.00 | 48.19 | 450,743 | -0.64(-1.31%) |
Apr 08, 2015 | 48.72 | 49.02 | 48.27 | 48.83 | 670,387 | +0.27(+0.56%) |
Apr 07, 2015 | 48.62 | 49.03 | 48.42 | 48.56 | 787,260 | -0.20(-0.41%) |
Apr 06, 2015 | 48.51 | 49.16 | 48.41 | 48.76 | 185,747 | +0.08(+0.16%) |
Apr 02, 2015 | 48.47 | 48.68 | 48.68 | 48.68 | 283,200 | +0.00(+0.00%) |
Apr 01, 2015 | 48.55 | 48.97 | 48.33 | 48.68 | 609,287 | -0.01(-0.02%) |
Mar 31, 2015 | 48.74 | 48.99 | 48.45 | 48.69 | 748,784 | -0.37(-0.75%) |
Mar 30, 2015 | 48.80 | 49.77 | 48.80 | 49.06 | 549,320 | +0.35(+0.72%) |
Mar 27, 2015 | 48.72 | 48.87 | 48.43 | 48.71 | 490,294 | +0.08(+0.16%) |
Mar 26, 2015 | 48.49 | 48.89 | 48.36 | 48.63 | 266,149 | +0.00(+0.00%) |
Mar 25, 2015 | 49.00 | 49.09 | 48.57 | 48.63 | 454,991 | -0.41(-0.84%) |
Mar 24, 2015 | 48.98 | 49.28 | 48.87 | 49.04 | 404,565 | +0.15(+0.31%) |
Mar 23, 2015 | 48.82 | 49.31 | 48.69 | 48.89 | 387,425 | -0.04(-0.08%) |
Mar 20, 2015 | 48.87 | 49.05 | 48.54 | 48.93 | 505,279 | +0.12(+0.25%) |
Mar 19, 2015 | 49.12 | 49.15 | 48.60 | 48.81 | 270,147 | -0.25(-0.51%) |
Mar 18, 2015 | 48.51 | 49.09 | 48.11 | 49.06 | 563,808 | +0.47(+0.97%) |
Mar 17, 2015 | 48.20 | 48.66 | 47.95 | 48.59 | 516,055 | +0.10(+0.21%) |
Mar 16, 2015 | 48.78 | 48.93 | 48.13 | 48.49 | 291,287 | +0.04(+0.08%) |
Mar 13, 2015 | 49.42 | 49.44 | 47.89 | 48.45 | 536,200 | -1.18(-2.38%) |
Mar 12, 2015 | 49.15 | 49.71 | 49.12 | 49.63 | 834,327 | +0.66(+1.35%) |
Mar 11, 2015 | 49.10 | 49.13 | 48.64 | 48.97 | 707,309 | -0.13(-0.26%) |
Mar 10, 2015 | 48.73 | 49.39 | 48.50 | 49.10 | 539,807 | -0.08(-0.16%) |
Mar 09, 2015 | 49.25 | 49.39 | 48.84 | 49.18 | 388,971 | +0.04(+0.08%) |
Mar 06, 2015 | 49.22 | 49.84 | 48.97 | 49.14 | 440,816 | -0.56(-1.13%) |
Mar 05, 2015 | 49.59 | 49.92 | 49.32 | 49.70 | 520,140 | +0.11(+0.22%) |
Mar 04, 2015 | 49.64 | 50.22 | 49.49 | 49.59 | 487,566 | -0.42(-0.84%) |
Mar 03, 2015 | 50.00 | 50.36 | 49.77 | 50.01 | 395,476 | -0.28(-0.56%) |