Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 49.64 | 49.64 | 49.01 | 49.09 | 29,281 | -1.12(-2.23%) |
May 28, 2015 | 50.10 | 50.36 | 50.02 | 50.21 | 26,059 | -3.50(-6.52%) |
May 27, 2015 | 53.36 | 53.78 | 53.30 | 53.71 | 15,914 | +0.63(+1.19%) |
May 26, 2015 | 53.38 | 53.44 | 52.95 | 53.08 | 14,741 | +0.23(+0.44%) |
May 22, 2015 | 52.67 | 52.85 | 52.85 | 52.85 | 25,600 | +2.01(+3.95%) |
May 21, 2015 | 50.65 | 50.84 | 50.56 | 50.84 | 24,574 | -0.12(-0.24%) |
May 20, 2015 | 51.00 | 51.09 | 50.66 | 50.96 | 31,593 | -1.23(-2.36%) |
May 19, 2015 | 51.83 | 52.25 | 51.82 | 52.19 | 32,662 | +1.19(+2.33%) |
May 18, 2015 | 51.91 | 52.49 | 50.76 | 51.00 | 135,269 | -1.38(-2.63%) |
May 15, 2015 | 52.16 | 52.44 | 52.02 | 52.38 | 31,821 | +0.06(+0.11%) |
May 14, 2015 | 52.26 | 52.49 | 52.18 | 52.32 | 15,087 | +2.46(+4.93%) |
May 13, 2015 | 50.06 | 50.30 | 49.79 | 49.86 | 10,691 | -0.08(-0.16%) |
May 12, 2015 | 49.77 | 50.00 | 49.52 | 49.94 | 11,290 | -0.88(-1.73%) |
May 11, 2015 | 51.40 | 51.42 | 50.73 | 50.82 | 33,038 | -0.68(-1.32%) |
May 08, 2015 | 50.58 | 51.76 | 50.39 | 51.50 | 68,481 | +3.01(+6.21%) |
May 07, 2015 | 48.10 | 48.61 | 47.97 | 48.49 | 35,850 | -2.62(-5.13%) |
May 06, 2015 | 51.79 | 52.00 | 51.04 | 51.11 | 36,764 | -3.93(-7.14%) |
May 05, 2015 | 54.35 | 55.20 | 54.13 | 55.04 | 76,648 | -2.91(-5.02%) |
May 04, 2015 | 57.98 | 58.14 | 57.75 | 57.95 | 42,169 | -2.63(-4.34%) |
May 01, 2015 | 60.28 | 60.58 | 60.28 | 60.58 | 18,114 | +0.15(+0.25%) |
Apr 30, 2015 | 60.49 | 60.61 | 60.25 | 60.43 | 20,060 | -3.42(-5.36%) |
Apr 29, 2015 | 63.77 | 64.12 | 63.29 | 63.85 | 46,600 | +0.14(+0.22%) |
Apr 28, 2015 | 63.50 | 63.71 | 63.18 | 63.71 | 42,230 | -1.50(-2.30%) |
Apr 27, 2015 | 67.67 | 67.80 | 63.50 | 65.21 | 148,458 | +7.71(+13.41%) |
Apr 24, 2015 | 57.57 | 57.57 | 56.54 | 57.50 | 88,534 | +4.68(+8.86%) |
Apr 23, 2015 | 52.39 | 52.85 | 52.24 | 52.82 | 27,399 | +0.40(+0.76%) |
Apr 22, 2015 | 52.33 | 52.57 | 52.09 | 52.42 | 22,308 | +1.51(+2.97%) |
Apr 21, 2015 | 50.84 | 51.06 | 50.72 | 50.91 | 25,976 | +0.23(+0.45%) |
Apr 20, 2015 | 49.96 | 50.74 | 49.91 | 50.68 | 38,363 | +0.24(+0.48%) |
Apr 17, 2015 | 50.48 | 50.81 | 50.39 | 50.44 | 54,831 | -1.62(-3.11%) |
Apr 16, 2015 | 51.62 | 52.18 | 51.58 | 52.06 | 28,243 | +3.51(+7.23%) |
Apr 15, 2015 | 48.34 | 49.11 | 48.34 | 48.55 | 60,877 | -1.65(-3.29%) |
Apr 14, 2015 | 50.24 | 50.57 | 49.70 | 50.20 | 64,456 | -2.75(-5.19%) |
Apr 13, 2015 | 53.18 | 53.73 | 52.89 | 52.95 | 50,658 | -0.09(-0.17%) |
Apr 10, 2015 | 53.08 | 53.42 | 52.38 | 53.04 | 86,282 | -1.26(-2.32%) |
Apr 09, 2015 | 53.50 | 54.40 | 50.90 | 54.30 | 400,682 | +7.05(+14.92%) |
Apr 08, 2015 | 46.69 | 47.38 | 46.29 | 47.25 | 117,344 | +5.49(+13.15%) |
Apr 07, 2015 | 41.48 | 41.80 | 41.48 | 41.76 | 53,677 | +0.29(+0.70%) |
Apr 06, 2015 | 40.98 | 41.55 | 40.98 | 41.47 | 25,551 | +0.59(+1.44%) |
Apr 02, 2015 | 40.71 | 40.88 | 40.88 | 40.88 | 13,700 | +1.88(+4.82%) |
Apr 01, 2015 | 38.71 | 39.03 | 38.71 | 39.00 | 30,915 | +1.69(+4.53%) |
Mar 31, 2015 | 37.04 | 37.33 | 37.02 | 37.31 | 8,304 | -0.53(-1.40%) |
Mar 30, 2015 | 37.63 | 38.00 | 37.62 | 37.84 | 56,700 | +3.72(+10.90%) |
Mar 27, 2015 | 33.93 | 34.13 | 33.91 | 34.12 | 15,884 | -0.14(-0.41%) |
Mar 26, 2015 | 34.28 | 34.39 | 34.20 | 34.26 | 18,348 | +1.21(+3.66%) |
Mar 25, 2015 | 33.15 | 33.23 | 33.02 | 33.05 | 16,999 | -0.10(-0.30%) |
Mar 24, 2015 | 33.08 | 33.24 | 33.08 | 33.15 | 2,884 | +0.27(+0.82%) |
Mar 23, 2015 | 33.01 | 33.05 | 32.88 | 32.88 | 17,746 | +0.01(+0.03%) |
Mar 20, 2015 | 33.28 | 33.28 | 32.87 | 32.87 | 32,875 | -0.55(-1.65%) |
Mar 19, 2015 | 33.31 | 33.46 | 33.31 | 33.42 | 5,869 | -0.23(-0.68%) |
Mar 18, 2015 | 33.37 | 33.65 | 33.22 | 33.65 | 11,727 | +1.23(+3.79%) |
Mar 17, 2015 | 32.36 | 32.42 | 32.30 | 32.42 | 5,814 | +0.56(+1.76%) |
Mar 16, 2015 | 31.83 | 31.95 | 31.83 | 31.86 | 5,630 | +0.04(+0.13%) |
Mar 13, 2015 | 32.01 | 32.04 | 31.50 | 31.82 | 19,731 | -0.57(-1.76%) |
Mar 12, 2015 | 32.77 | 32.77 | 32.39 | 32.39 | 17,749 | -0.79(-2.38%) |
Mar 11, 2015 | 33.30 | 33.30 | 33.18 | 33.18 | 6,225 | -0.07(-0.21%) |
Mar 10, 2015 | 33.44 | 33.45 | 33.17 | 33.25 | 11,707 | -0.59(-1.74%) |
Mar 09, 2015 | 33.96 | 33.98 | 33.66 | 33.84 | 9,732 | +0.54(+1.62%) |
Mar 06, 2015 | 33.39 | 33.50 | 33.21 | 33.30 | 13,316 | +0.51(+1.56%) |
Mar 05, 2015 | 32.90 | 32.90 | 32.66 | 32.79 | 8,048 | -0.31(-0.94%) |
Mar 04, 2015 | 33.15 | 32.35 | 33.10 | 33.10 | 8,101 | +0.75(+2.32%) |
Mar 03, 2015 | 32.45 | 32.49 | 32.34 | 32.35 | 5,968 | -1.11(-3.32%) |