Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.77 | 41.83 | 40.67 | 41.22 | 183,180 | -0.55(-1.32%) |
May 28, 2015 | 42.44 | 42.62 | 41.46 | 41.77 | 195,735 | -0.61(-1.44%) |
May 27, 2015 | 42.19 | 42.89 | 42.01 | 42.38 | 166,826 | +0.24(+0.58%) |
May 26, 2015 | 44.39 | 44.39 | 41.64 | 42.13 | 284,396 | -2.14(-4.83%) |
May 22, 2015 | 42.50 | 44.27 | 44.27 | 44.27 | 440,172 | +1.95(+4.62%) |
May 21, 2015 | 41.77 | 42.74 | 41.40 | 42.31 | 289,434 | +0.79(+1.91%) |
May 20, 2015 | 40.91 | 41.52 | 40.24 | 41.52 | 246,946 | +0.73(+1.80%) |
May 19, 2015 | 40.91 | 41.40 | 39.93 | 40.79 | 236,101 | -0.18(-0.45%) |
May 18, 2015 | 40.54 | 41.28 | 39.93 | 40.97 | 300,106 | +1.04(+2.60%) |
May 15, 2015 | 37.25 | 39.93 | 37.19 | 39.93 | 473,944 | +2.81(+7.57%) |
May 14, 2015 | 36.64 | 37.80 | 36.51 | 37.12 | 409,252 | +1.04(+2.88%) |
May 13, 2015 | 36.58 | 36.58 | 35.17 | 36.09 | 247,240 | +0.12(+0.34%) |
May 12, 2015 | 35.48 | 36.45 | 35.23 | 35.96 | 232,482 | +0.49(+1.38%) |
May 11, 2015 | 37.86 | 38.03 | 34.93 | 35.48 | 445,305 | -2.56(-6.74%) |
May 08, 2015 | 38.10 | 38.53 | 37.74 | 38.04 | 103,737 | +0.12(+0.32%) |
May 07, 2015 | 38.35 | 38.59 | 37.61 | 37.92 | 117,951 | -0.49(-1.27%) |
May 06, 2015 | 38.47 | 38.59 | 37.55 | 38.41 | 168,989 | +0.12(+0.32%) |
May 05, 2015 | 38.96 | 39.51 | 37.98 | 38.28 | 172,073 | -0.55(-1.41%) |
May 04, 2015 | 38.41 | 39.99 | 38.37 | 38.83 | 140,649 | +0.43(+1.11%) |
May 01, 2015 | 38.65 | 38.86 | 37.67 | 38.41 | 143,759 | -0.06(-0.16%) |
Apr 30, 2015 | 39.51 | 39.81 | 37.19 | 38.47 | 271,864 | -0.92(-2.33%) |
Apr 29, 2015 | 40.60 | 40.91 | 39.14 | 39.38 | 164,268 | -1.22(-3.01%) |
Apr 28, 2015 | 40.24 | 40.97 | 40.06 | 40.60 | 140,942 | +0.61(+1.53%) |
Apr 27, 2015 | 40.73 | 42.07 | 39.63 | 39.99 | 267,014 | -0.67(-1.65%) |
Apr 24, 2015 | 40.18 | 41.34 | 40.12 | 40.67 | 157,011 | +0.55(+1.37%) |
Apr 23, 2015 | 39.69 | 40.60 | 39.44 | 40.12 | 182,945 | +0.61(+1.55%) |
Apr 22, 2015 | 38.96 | 40.54 | 38.83 | 39.51 | 191,727 | +0.85(+2.21%) |
Apr 21, 2015 | 37.86 | 38.96 | 37.31 | 38.65 | 215,692 | +0.92(+2.43%) |
Apr 20, 2015 | 38.04 | 38.41 | 37.37 | 37.74 | 152,224 | -0.06(-0.16%) |
Apr 17, 2015 | 37.06 | 37.86 | 36.94 | 37.80 | 230,324 | +0.61(+1.64%) |
Apr 16, 2015 | 37.92 | 38.22 | 37.12 | 37.19 | 255,688 | -0.49(-1.30%) |
Apr 15, 2015 | 38.41 | 39.08 | 37.12 | 37.67 | 320,140 | -0.55(-1.44%) |
Apr 14, 2015 | 38.47 | 38.65 | 37.74 | 38.22 | 220,963 | -0.06(-0.16%) |
Apr 13, 2015 | 37.80 | 38.89 | 37.31 | 38.28 | 161,719 | +0.91(+2.44%) |
Apr 10, 2015 | 36.10 | 37.80 | 35.85 | 37.37 | 203,796 | +1.58(+4.41%) |
Apr 09, 2015 | 36.16 | 36.34 | 35.25 | 35.79 | 106,361 | -0.24(-0.67%) |
Apr 08, 2015 | 35.67 | 36.70 | 35.67 | 36.04 | 137,619 | +0.36(+1.02%) |
Apr 07, 2015 | 37.68 | 37.68 | 35.55 | 35.67 | 163,283 | -1.70(-4.55%) |
Apr 06, 2015 | 36.16 | 37.49 | 36.08 | 37.37 | 205,474 | +1.34(+3.71%) |
Apr 02, 2015 | 35.61 | 36.04 | 36.04 | 36.04 | 160,954 | +0.43(+1.19%) |
Apr 01, 2015 | 34.70 | 36.07 | 34.64 | 35.61 | 163,897 | +0.73(+2.09%) |
Mar 31, 2015 | 34.52 | 34.88 | 34.03 | 34.88 | 110,109 | +0.12(+0.35%) |
Mar 30, 2015 | 34.64 | 34.88 | 33.79 | 34.76 | 110,409 | +0.24(+0.70%) |
Mar 27, 2015 | 35.25 | 35.25 | 34.03 | 34.52 | 81,189 | -0.67(-1.90%) |
Mar 26, 2015 | 33.48 | 35.25 | 33.48 | 35.19 | 158,923 | +2.01(+6.04%) |
Mar 25, 2015 | 34.40 | 34.64 | 33.12 | 33.18 | 108,189 | -0.97(-2.85%) |
Mar 24, 2015 | 33.48 | 34.15 | 33.30 | 34.15 | 113,586 | +0.79(+2.37%) |
Mar 23, 2015 | 33.48 | 34.15 | 33.36 | 33.36 | 124,575 | +0.24(+0.73%) |
Mar 20, 2015 | 35.43 | 35.55 | 33.06 | 33.12 | 228,352 | -2.01(-5.71%) |
Mar 19, 2015 | 34.94 | 35.79 | 33.61 | 35.12 | 136,607 | +0.24(+0.70%) |
Mar 18, 2015 | 33.79 | 34.94 | 33.42 | 34.88 | 132,986 | +1.03(+3.05%) |
Mar 17, 2015 | 32.88 | 33.91 | 32.75 | 33.85 | 124,393 | +1.09(+3.34%) |
Mar 16, 2015 | 33.00 | 33.03 | 32.27 | 32.75 | 106,620 | -0.18(-0.55%) |
Mar 13, 2015 | 32.82 | 33.12 | 31.90 | 32.94 | 111,217 | +0.18(+0.56%) |
Mar 12, 2015 | 33.42 | 33.54 | 32.51 | 32.75 | 110,440 | -0.36(-1.10%) |
Mar 11, 2015 | 32.45 | 33.42 | 32.27 | 33.12 | 113,446 | +0.85(+2.64%) |
Mar 10, 2015 | 32.39 | 32.69 | 30.69 | 32.27 | 231,674 | -0.61(-1.85%) |
Mar 09, 2015 | 34.03 | 34.33 | 32.63 | 32.88 | 135,055 | -1.15(-3.39%) |
Mar 06, 2015 | 34.21 | 35.12 | 33.91 | 34.03 | 118,522 | +0.12(+0.36%) |
Mar 05, 2015 | 34.21 | 34.94 | 33.73 | 33.91 | 94,100 | -0.30(-0.89%) |
Mar 04, 2015 | 35.55 | 35.55 | 33.79 | 34.21 | 181,981 | -1.34(-3.76%) |
Mar 03, 2015 | 34.82 | 36.04 | 34.46 | 35.55 | 125,670 | +0.43(+1.21%) |