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%) |
Mar 02, 2015 | 41.22 | 41.69 | 40.71 | 41.64 | 132,700 | +0.55(+1.34%) |
Feb 27, 2015 | 41.71 | 41.75 | 40.90 | 41.09 | 151,075 | -0.35(-0.84%) |
Feb 26, 2015 | 41.61 | 42.00 | 40.85 | 41.44 | 91,774 | +0.00(+0.00%) |
Feb 25, 2015 | 40.83 | 41.68 | 40.27 | 41.44 | 98,435 | +0.71(+1.74%) |
Feb 24, 2015 | 42.35 | 42.72 | 40.57 | 40.73 | 211,280 | -1.54(-3.64%) |
Feb 23, 2015 | 43.98 | 43.98 | 41.74 | 42.27 | 95,050 | -1.20(-2.76%) |
Feb 20, 2015 | 41.17 | 44.34 | 40.41 | 43.47 | 125,884 | +2.28(+5.54%) |
Feb 19, 2015 | 41.01 | 42.21 | 40.89 | 41.19 | 119,487 | +0.19(+0.46%) |
Feb 18, 2015 | 42.49 | 42.49 | 40.66 | 41.00 | 183,868 | -1.32(-3.12%) |
Feb 17, 2015 | 43.60 | 43.62 | 41.54 | 42.32 | 196,963 | -0.97(-2.24%) |
Feb 13, 2015 | 37.27 | 43.29 | 43.29 | 43.29 | 391,400 | +6.22(+16.78%) |
Feb 12, 2015 | 37.70 | 39.00 | 34.44 | 37.07 | 379,632 | +2.65(+7.70%) |
Feb 11, 2015 | 35.00 | 35.44 | 33.90 | 34.42 | 135,380 | -0.34(-0.98%) |
Feb 10, 2015 | 34.40 | 35.49 | 34.20 | 34.76 | 75,751 | +0.67(+1.97%) |
Feb 09, 2015 | 34.95 | 35.04 | 34.06 | 34.09 | 55,629 | -1.11(-3.15%) |
Feb 06, 2015 | 35.52 | 35.99 | 35.18 | 35.20 | 42,405 | -0.51(-1.43%) |
Feb 05, 2015 | 34.35 | 36.10 | 34.35 | 35.71 | 99,253 | +1.14(+3.30%) |
Feb 04, 2015 | 34.06 | 35.00 | 34.06 | 34.57 | 78,237 | +0.18(+0.52%) |
Feb 03, 2015 | 33.54 | 35.12 | 33.52 | 34.39 | 96,548 | +1.10(+3.30%) |
Feb 02, 2015 | 33.96 | 33.96 | 32.51 | 33.29 | 88,965 | -0.36(-1.07%) |
Jan 30, 2015 | 34.66 | 34.66 | 33.62 | 33.65 | 48,838 | -1.34(-3.83%) |
Jan 29, 2015 | 34.84 | 35.38 | 34.05 | 34.99 | 60,948 | +0.27(+0.78%) |
Jan 28, 2015 | 34.48 | 35.38 | 34.45 | 34.72 | 125,049 | +0.54(+1.58%) |
Jan 27, 2015 | 32.70 | 34.31 | 31.77 | 34.18 | 147,166 | +1.01(+3.04%) |
Jan 26, 2015 | 33.97 | 34.09 | 32.54 | 33.17 | 153,549 | -0.34(-1.01%) |
Jan 23, 2015 | 35.00 | 35.12 | 33.20 | 33.51 | 120,117 | -1.48(-4.23%) |
Jan 22, 2015 | 34.11 | 35.37 | 33.53 | 34.99 | 126,239 | +1.15(+3.40%) |
Jan 21, 2015 | 33.80 | 34.50 | 33.66 | 33.84 | 210,935 | +0.00(+0.00%) |
Jan 20, 2015 | 33.47 | 34.47 | 32.65 | 33.84 | 119,697 | +0.54(+1.62%) |
Jan 16, 2015 | 32.50 | 33.37 | 32.42 | 33.30 | 117,051 | +0.77(+2.37%) |
Jan 15, 2015 | 32.51 | 33.15 | 31.79 | 32.53 | 103,312 | +0.01(+0.03%) |
Jan 14, 2015 | 32.15 | 32.83 | 31.79 | 32.52 | 193,468 | -0.01(-0.03%) |
Jan 13, 2015 | 33.12 | 34.00 | 32.07 | 32.53 | 121,046 | -0.52(-1.57%) |
Jan 12, 2015 | 33.22 | 33.61 | 32.83 | 33.05 | 98,991 | -0.09(-0.27%) |
Jan 09, 2015 | 33.32 | 35.59 | 32.61 | 33.14 | 221,535 | -0.53(-1.57%) |
Jan 08, 2015 | 33.15 | 33.97 | 33.13 | 33.67 | 53,014 | +0.64(+1.94%) |
Jan 07, 2015 | 33.10 | 33.45 | 32.52 | 33.03 | 98,306 | +0.10(+0.30%) |
Jan 06, 2015 | 33.44 | 33.89 | 32.18 | 32.93 | 134,098 | -0.48(-1.44%) |
Jan 05, 2015 | 33.46 | 34.07 | 32.90 | 33.41 | 80,366 | -0.07(-0.21%) |
Jan 02, 2015 | 33.92 | 34.09 | 32.90 | 33.48 | 66,774 | -0.13(-0.39%) |
Dec 31, 2014 | 33.58 | 33.61 | 33.61 | 33.61 | 45,300 | +0.02(+0.06%) |
Dec 30, 2014 | 33.88 | 34.52 | 32.90 | 33.59 | 78,402 | -0.50(-1.47%) |
Dec 29, 2014 | 33.51 | 34.37 | 33.50 | 34.09 | 84,127 | +0.50(+1.49%) |
Dec 26, 2014 | 33.57 | 33.81 | 33.40 | 33.59 | 43,569 | +0.07(+0.21%) |
Dec 24, 2014 | 34.14 | 33.52 | 33.52 | 33.52 | 77,000 | -0.48(-1.41%) |
Dec 23, 2014 | 33.18 | 34.10 | 32.66 | 34.00 | 89,933 | +0.81(+2.44%) |
Dec 22, 2014 | 33.50 | 34.03 | 32.67 | 33.19 | 109,767 | -0.34(-1.01%) |
Dec 19, 2014 | 34.30 | 34.31 | 33.51 | 33.53 | 753,173 | -0.50(-1.47%) |
Dec 18, 2014 | 34.50 | 34.76 | 33.31 | 34.03 | 180,676 | +0.27(+0.80%) |
Dec 17, 2014 | 32.08 | 34.02 | 31.14 | 33.76 | 250,586 | +1.74(+5.43%) |
Dec 16, 2014 | 32.10 | 32.40 | 31.43 | 32.02 | 215,003 | -0.32(-0.99%) |
Dec 15, 2014 | 33.16 | 34.52 | 31.01 | 32.34 | 175,613 | -0.68(-2.06%) |
Dec 12, 2014 | 33.74 | 33.83 | 32.24 | 33.02 | 204,494 | -0.50(-1.49%) |
Dec 11, 2014 | 34.56 | 35.26 | 33.00 | 33.52 | 92,795 | -0.63(-1.84%) |
Dec 10, 2014 | 34.43 | 35.25 | 33.81 | 34.15 | 97,745 | -0.59(-1.70%) |
Dec 09, 2014 | 33.25 | 34.98 | 33.07 | 34.74 | 129,026 | +0.75(+2.21%) |
Dec 08, 2014 | 33.03 | 34.14 | 33.03 | 33.99 | 113,375 | +0.68(+2.04%) |
Dec 05, 2014 | 32.89 | 33.45 | 32.61 | 33.31 | 84,679 | +0.52(+1.59%) |
Dec 04, 2014 | 32.47 | 32.99 | 32.31 | 32.79 | 135,224 | +0.26(+0.80%) |
Dec 03, 2014 | 33.77 | 33.83 | 32.09 | 32.53 | 143,482 | -1.06(-3.16%) |
Dec 02, 2014 | 34.27 | 34.53 | 32.93 | 33.59 | 183,666 | -0.46(-1.35%) |
Dec 01, 2014 | 35.12 | 35.21 | 33.34 | 34.05 | 139,262 | -1.34(-3.79%) |
Nov 28, 2014 | 35.20 | 35.50 | 34.98 | 35.39 | 39,802 | -0.11(-0.31%) |
Nov 26, 2014 | 35.77 | 35.50 | 35.50 | 35.50 | 91,800 | -0.30(-0.84%) |
Nov 25, 2014 | 36.63 | 36.79 | 35.76 | 35.80 | 156,984 | -0.89(-2.43%) |
Nov 24, 2014 | 36.63 | 37.45 | 36.02 | 36.69 | 369,886 | +0.50(+1.38%) |
Nov 21, 2014 | 36.10 | 36.59 | 35.68 | 36.19 | 122,612 | +0.15(+0.42%) |
Nov 20, 2014 | 35.85 | 36.10 | 35.41 | 36.04 | 63,889 | +0.15(+0.42%) |
Nov 19, 2014 | 36.95 | 36.95 | 34.26 | 35.89 | 206,137 | -0.97(-2.63%) |
Nov 18, 2014 | 36.82 | 37.18 | 36.30 | 36.86 | 116,970 | -0.01(-0.03%) |
Nov 17, 2014 | 37.21 | 37.39 | 35.79 | 36.87 | 123,875 | -0.13(-0.35%) |
Nov 14, 2014 | 37.60 | 37.81 | 36.06 | 37.00 | 130,024 | +0.31(+0.84%) |
Nov 13, 2014 | 37.15 | 38.60 | 36.50 | 36.69 | 266,623 | +1.28(+3.61%) |
Nov 12, 2014 | 36.02 | 36.34 | 35.22 | 35.41 | 107,836 | -0.96(-2.64%) |
Nov 11, 2014 | 36.70 | 37.04 | 36.04 | 36.37 | 84,707 | -0.15(-0.41%) |
Nov 10, 2014 | 36.70 | 37.55 | 35.62 | 36.52 | 140,050 | -0.18(-0.49%) |
Nov 07, 2014 | 36.18 | 37.58 | 35.61 | 36.70 | 162,369 | +0.41(+1.13%) |
Nov 06, 2014 | 36.45 | 36.58 | 36.16 | 36.29 | 112,441 | -0.13(-0.36%) |
Nov 05, 2014 | 36.00 | 36.76 | 35.48 | 36.42 | 197,648 | -0.09(-0.25%) |
Nov 04, 2014 | 35.25 | 36.59 | 35.25 | 36.51 | 164,797 | +1.57(+4.49%) |
Nov 03, 2014 | 36.13 | 36.13 | 34.05 | 34.94 | 259,582 | -0.69(-1.94%) |
Oct 31, 2014 | 34.91 | 36.00 | 34.08 | 35.63 | 168,768 | +1.18(+3.43%) |
Oct 30, 2014 | 34.60 | 34.92 | 33.25 | 34.45 | 159,345 | +0.13(+0.38%) |
Oct 29, 2014 | 34.00 | 34.59 | 33.31 | 34.32 | 97,245 | +0.47(+1.39%) |
Oct 28, 2014 | 33.50 | 34.50 | 32.07 | 33.85 | 115,359 | +0.79(+2.39%) |
Oct 27, 2014 | 32.25 | 32.11 | 32.11 | 33.06 | 183,841 | +0.95(+2.96%) |
Oct 24, 2014 | 31.65 | 33.42 | 31.42 | 32.11 | 189,392 | +0.41(+1.29%) |
Oct 23, 2014 | 30.00 | 32.29 | 30.00 | 31.70 | 138,411 | +1.68(+5.60%) |
Oct 22, 2014 | 30.50 | 30.57 | 29.97 | 30.02 | 84,708 | -0.18(-0.60%) |
Oct 21, 2014 | 31.30 | 31.30 | 29.61 | 30.20 | 170,790 | -1.00(-3.21%) |
Oct 20, 2014 | 30.97 | 31.20 | 30.70 | 31.20 | 85,060 | +0.54(+1.76%) |
Oct 17, 2014 | 31.00 | 31.23 | 30.01 | 30.66 | 103,155 | +0.49(+1.62%) |
Oct 16, 2014 | 26.96 | 30.72 | 26.56 | 30.17 | 331,643 | +2.67(+9.71%) |
Oct 15, 2014 | 29.41 | 29.60 | 27.12 | 27.50 | 273,287 | -2.34(-7.84%) |
Oct 14, 2014 | 27.26 | 29.85 | 26.95 | 29.84 | 228,798 | +2.59(+9.50%) |
Oct 13, 2014 | 29.10 | 29.23 | 25.79 | 27.25 | 423,131 | -1.80(-6.20%) |
Oct 10, 2014 | 30.00 | 30.25 | 28.00 | 29.05 | 1,619,607 | -1.05(-3.49%) |