Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.58 | 47.58 | 46.53 | 46.96 | 12,491 | -1.18(-2.46%) |
May 28, 2015 | 47.47 | 48.24 | 47.33 | 48.14 | 6,449 | +0.00(+0.00%) |
May 27, 2015 | 46.73 | 48.16 | 46.73 | 48.14 | 15,339 | +1.32(+2.83%) |
May 26, 2015 | 48.04 | 48.04 | 46.64 | 46.81 | 51,744 | -2.24(-4.56%) |
May 22, 2015 | 49.84 | 49.05 | 49.05 | 49.05 | 7,566 | -1.12(-2.23%) |
May 21, 2015 | 49.97 | 50.17 | 49.79 | 50.17 | 1,978 | +0.49(+0.98%) |
May 20, 2015 | 49.54 | 49.97 | 49.25 | 49.68 | 11,254 | +0.48(+0.98%) |
May 19, 2015 | 49.13 | 49.40 | 49.03 | 49.20 | 19,302 | -0.13(-0.27%) |
May 18, 2015 | 49.82 | 49.82 | 49.05 | 49.33 | 11,000 | -0.92(-1.83%) |
May 15, 2015 | 49.69 | 50.25 | 49.10 | 50.25 | 11,170 | -0.15(-0.29%) |
May 14, 2015 | 50.23 | 50.40 | 49.72 | 50.40 | 17,432 | +1.67(+3.43%) |
May 13, 2015 | 48.64 | 49.26 | 48.48 | 48.73 | 6,908 | +0.58(+1.20%) |
May 12, 2015 | 47.86 | 48.29 | 47.73 | 48.15 | 2,408 | -0.25(-0.52%) |
May 11, 2015 | 48.16 | 48.64 | 48.03 | 48.40 | 19,469 | -0.21(-0.42%) |
May 08, 2015 | 47.32 | 48.94 | 47.32 | 48.61 | 17,452 | +2.11(+4.54%) |
May 07, 2015 | 46.01 | 46.50 | 45.88 | 46.50 | 11,513 | -0.08(-0.18%) |
May 06, 2015 | 46.40 | 47.03 | 46.35 | 46.58 | 9,531 | +0.43(+0.93%) |
May 05, 2015 | 47.64 | 47.64 | 46.03 | 46.15 | 14,604 | -1.64(-3.44%) |
May 04, 2015 | 48.16 | 48.16 | 47.42 | 47.79 | 23,006 | +0.17(+0.35%) |
May 01, 2015 | 47.20 | 47.72 | 46.93 | 47.62 | 19,099 | +0.55(+1.18%) |
Apr 30, 2015 | 46.83 | 47.12 | 46.83 | 47.07 | 3,511 | +0.13(+0.28%) |
Apr 29, 2015 | 47.39 | 47.74 | 46.91 | 46.94 | 7,103 | -0.71(-1.50%) |
Apr 28, 2015 | 47.75 | 47.97 | 47.16 | 47.65 | 13,723 | -0.46(-0.96%) |
Apr 27, 2015 | 47.63 | 50.67 | 47.63 | 48.11 | 106,762 | +0.67(+1.40%) |
Apr 24, 2015 | 46.95 | 47.60 | 46.84 | 47.44 | 9,176 | +0.52(+1.10%) |
Apr 23, 2015 | 45.60 | 47.17 | 45.60 | 46.93 | 8,698 | +0.77(+1.67%) |
Apr 22, 2015 | 46.46 | 46.46 | 45.79 | 46.16 | 12,907 | -0.19(-0.40%) |
Apr 21, 2015 | 46.67 | 46.67 | 46.05 | 46.35 | 3,887 | +0.54(+1.19%) |
Apr 20, 2015 | 45.24 | 45.95 | 45.24 | 45.80 | 5,583 | +0.37(+0.81%) |
Apr 17, 2015 | 45.60 | 45.66 | 45.04 | 45.44 | 33,266 | -1.58(-3.35%) |
Apr 16, 2015 | 46.78 | 47.27 | 46.41 | 47.01 | 14,460 | +0.23(+0.50%) |
Apr 15, 2015 | 46.59 | 46.90 | 46.16 | 46.78 | 6,825 | +0.34(+0.73%) |
Apr 14, 2015 | 45.83 | 46.44 | 45.83 | 46.44 | 4,471 | +1.07(+2.35%) |
Apr 13, 2015 | 46.15 | 46.15 | 45.34 | 45.37 | 9,016 | -0.51(-1.12%) |
Apr 10, 2015 | 45.98 | 45.98 | 45.70 | 45.89 | 12,422 | +0.28(+0.62%) |
Apr 09, 2015 | 46.17 | 46.17 | 45.59 | 45.60 | 6,870 | -0.19(-0.41%) |
Apr 08, 2015 | 46.96 | 46.96 | 45.44 | 45.79 | 11,413 | +0.08(+0.16%) |
Apr 07, 2015 | 46.25 | 46.51 | 45.68 | 45.72 | 13,839 | -0.14(-0.31%) |
Apr 06, 2015 | 45.63 | 46.46 | 45.37 | 45.86 | 22,965 | +0.95(+2.13%) |
Apr 02, 2015 | 44.36 | 44.90 | 44.90 | 44.90 | 11,722 | +1.02(+2.31%) |
Apr 01, 2015 | 43.63 | 44.15 | 43.61 | 43.89 | 7,562 | +0.28(+0.65%) |
Mar 31, 2015 | 43.53 | 44.60 | 43.21 | 43.61 | 1,372 | -1.34(-2.98%) |
Mar 30, 2015 | 44.83 | 45.00 | 44.57 | 44.94 | 6,220 | +0.42(+0.94%) |
Mar 27, 2015 | 43.96 | 44.67 | 43.96 | 44.53 | 7,086 | +0.05(+0.11%) |
Mar 26, 2015 | 44.39 | 44.48 | 43.87 | 44.48 | 6,527 | -1.00(-2.19%) |
Mar 25, 2015 | 45.98 | 45.98 | 45.21 | 45.47 | 3,227 | -0.29(-0.64%) |
Mar 24, 2015 | 46.60 | 46.60 | 45.76 | 45.76 | 5,511 | -0.42(-0.91%) |
Mar 23, 2015 | 46.03 | 46.24 | 45.67 | 46.19 | 15,216 | +0.78(+1.72%) |
Mar 20, 2015 | 45.22 | 45.91 | 44.66 | 45.40 | 11,789 | +2.01(+4.62%) |
Mar 19, 2015 | 43.59 | 43.59 | 42.98 | 43.40 | 8,389 | -1.04(-2.34%) |
Mar 18, 2015 | 42.22 | 44.77 | 42.22 | 44.44 | 8,813 | +1.85(+4.34%) |
Mar 17, 2015 | 42.68 | 42.68 | 41.93 | 42.59 | 8,903 | -0.23(-0.53%) |
Mar 16, 2015 | 42.65 | 42.89 | 42.11 | 42.82 | 11,780 | +1.12(+2.68%) |
Mar 13, 2015 | 41.78 | 41.79 | 41.02 | 41.70 | 48,885 | -0.34(-0.81%) |
Mar 12, 2015 | 42.36 | 42.36 | 41.71 | 42.04 | 12,514 | +0.67(+1.62%) |
Mar 11, 2015 | 41.56 | 41.72 | 41.16 | 41.37 | 44,785 | -0.17(-0.42%) |
Mar 10, 2015 | 42.41 | 42.41 | 41.36 | 41.55 | 14,815 | -1.94(-4.45%) |
Mar 09, 2015 | 43.02 | 43.56 | 43.02 | 43.48 | 12,453 | +0.29(+0.67%) |
Mar 06, 2015 | 44.36 | 44.36 | 43.16 | 43.19 | 13,164 | -1.65(-3.68%) |
Mar 05, 2015 | 45.27 | 45.27 | 44.74 | 44.84 | 10,211 | +0.34(+0.76%) |
Mar 04, 2015 | 44.70 | 44.71 | 43.97 | 44.51 | 26,673 | -0.58(-1.29%) |
Mar 03, 2015 | 45.64 | 45.64 | 45.18 | 45.09 | 5,374 | -0.74(-1.62%) |