Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.15 | 45.36 | 45.12 | 45.33 | 15,609 | +0.40(+0.88%) |
May 28, 2015 | 44.91 | 45.12 | 44.89 | 44.94 | 2,355 | +0.64(+1.44%) |
May 27, 2015 | 44.46 | 44.46 | 44.23 | 44.30 | 2,313 | -0.53(-1.18%) |
May 26, 2015 | 44.45 | 45.01 | 44.45 | 44.83 | 3,116 | +1.05(+2.40%) |
May 22, 2015 | 43.86 | 43.78 | 43.78 | 43.78 | 1,140 | +0.04(+0.09%) |
May 21, 2015 | 44.03 | 44.03 | 43.74 | 43.74 | 9,481 | -0.12(-0.26%) |
May 20, 2015 | 44.08 | 44.08 | 43.83 | 43.86 | 4,091 | -0.07(-0.15%) |
May 19, 2015 | 43.64 | 43.92 | 43.56 | 43.92 | 3,823 | -0.13(-0.28%) |
May 18, 2015 | 44.01 | 44.12 | 44.00 | 44.05 | 6,497 | -0.61(-1.36%) |
May 15, 2015 | 44.70 | 44.81 | 44.66 | 44.66 | 5,412 | -0.72(-1.59%) |
May 14, 2015 | 45.80 | 45.80 | 45.37 | 45.38 | 1,496 | -0.80(-1.73%) |
May 12, 2015 | 46.28 | 46.28 | 46.18 | 46.18 | 85 | +0.32(+0.69%) |
May 11, 2015 | 45.76 | 45.86 | 45.76 | 45.86 | 971 | +1.17(+2.61%) |
May 08, 2015 | 46.30 | 46.30 | 44.68 | 44.70 | 3,557 | -2.35(-5.00%) |
May 07, 2015 | 47.24 | 47.24 | 47.05 | 47.05 | 883 | -0.13(-0.27%) |
May 06, 2015 | 47.08 | 47.46 | 47.08 | 47.18 | 8,254 | +0.09(+0.19%) |
May 05, 2015 | 46.72 | 47.11 | 46.72 | 47.09 | 1,767 | +1.18(+2.56%) |
May 04, 2015 | 45.91 | 45.91 | 45.91 | 45.91 | 376 | -0.15(-0.33%) |
May 01, 2015 | 46.59 | 46.59 | 46.06 | 46.06 | 1,408 | -0.78(-1.67%) |
Apr 30, 2015 | 46.08 | 47.02 | 46.08 | 46.85 | 7,100 | +2.11(+4.72%) |
Apr 29, 2015 | 44.35 | 44.83 | 44.35 | 44.73 | 2,086 | +0.79(+1.80%) |
Apr 28, 2015 | 43.87 | 43.94 | 43.86 | 43.94 | 6,061 | -0.06(-0.13%) |
Apr 27, 2015 | 44.35 | 44.35 | 43.80 | 44.00 | 1,159 | -0.35(-0.78%) |
Apr 24, 2015 | 44.35 | 44.35 | 44.35 | 44.35 | 603 | -0.00(-0.00%) |
Apr 23, 2015 | 44.93 | 44.93 | 44.35 | 44.35 | 2,780 | +0.20(+0.46%) |
Apr 22, 2015 | 44.35 | 44.66 | 44.13 | 44.15 | 5,812 | -1.07(-2.37%) |
Apr 21, 2015 | 45.19 | 45.22 | 45.19 | 45.22 | 848 | -1.31(-2.82%) |
Apr 20, 2015 | 46.54 | 46.68 | 46.53 | 46.53 | 555 | -0.02(-0.04%) |
Apr 17, 2015 | 46.96 | 46.96 | 46.53 | 46.55 | 2,375 | +0.55(+1.19%) |
Apr 16, 2015 | 45.99 | 46.08 | 45.98 | 46.00 | 1,775 | +0.17(+0.38%) |
Apr 15, 2015 | 46.92 | 46.92 | 45.82 | 45.82 | 9,167 | -0.84(-1.80%) |
Apr 14, 2015 | 46.86 | 46.86 | 46.66 | 46.66 | 431 | -0.58(-1.22%) |
Apr 13, 2015 | 47.68 | 47.68 | 47.24 | 47.24 | 1,998 | +0.48(+1.03%) |
Apr 10, 2015 | 47.24 | 47.24 | 46.56 | 46.76 | 3,156 | -0.49(-1.04%) |
Apr 09, 2015 | 47.25 | 47.25 | 47.25 | 47.25 | 367 | +0.39(+0.83%) |
Apr 08, 2015 | 46.31 | 46.86 | 46.31 | 46.86 | 2,293 | -0.07(-0.15%) |
Apr 07, 2015 | 46.83 | 46.93 | 46.83 | 46.93 | 1,059 | -0.37(-0.78%) |
Apr 06, 2015 | 47.52 | 47.52 | 47.19 | 47.30 | 3,712 | -1.29(-2.66%) |
Apr 02, 2015 | 48.45 | 48.60 | 48.60 | 48.60 | 622 | -1.38(-2.77%) |
Apr 01, 2015 | 49.67 | 50.10 | 49.67 | 49.98 | 2,311 | +0.33(+0.66%) |
Mar 31, 2015 | 49.57 | 49.94 | 49.56 | 49.65 | 3,886 | +1.66(+3.46%) |
Mar 30, 2015 | 47.89 | 47.99 | 47.89 | 47.99 | 1,274 | -0.59(-1.21%) |
Mar 27, 2015 | 48.80 | 48.85 | 48.58 | 48.58 | 1,932 | -0.25(-0.51%) |
Mar 26, 2015 | 49.30 | 49.30 | 48.53 | 48.83 | 5,240 | +1.10(+2.30%) |
Mar 25, 2015 | 49.44 | 50.22 | 47.41 | 47.73 | 22,961 | -1.44(-2.92%) |
Mar 24, 2015 | 49.17 | 49.17 | 49.17 | 49.17 | 550 | +0.70(+1.45%) |
Mar 23, 2015 | 48.46 | 48.47 | 48.46 | 48.47 | 1,156 | +0.00(+0.00%) |
Mar 20, 2015 | 48.47 | 48.47 | 48.47 | 48.47 | 446 | -1.10(-2.22%) |
Mar 19, 2015 | 53.11 | 53.11 | 49.07 | 49.56 | 5,170 | +0.81(+1.66%) |
Mar 18, 2015 | 49.63 | 49.96 | 48.76 | 48.76 | 1,544 | -1.93(-3.81%) |
Mar 17, 2015 | 49.96 | 50.76 | 49.67 | 50.69 | 2,705 | +0.02(+0.05%) |
Mar 16, 2015 | 50.20 | 50.66 | 50.11 | 50.66 | 4,868 | +0.00(+0.00%) |
Mar 13, 2015 | 50.81 | 51.08 | 50.66 | 50.66 | 3,347 | -0.02(-0.04%) |
Mar 12, 2015 | 50.93 | 51.23 | 50.64 | 50.68 | 4,631 | -2.22(-4.19%) |
Mar 11, 2015 | 53.32 | 53.37 | 52.90 | 52.90 | 1,580 | -1.00(-1.85%) |
Mar 10, 2015 | 53.79 | 54.09 | 53.70 | 53.89 | 9,969 | +1.51(+2.89%) |
Mar 09, 2015 | 52.89 | 52.89 | 52.25 | 52.38 | 3,524 | +0.38(+0.72%) |
Mar 06, 2015 | 51.69 | 52.08 | 51.69 | 52.00 | 1,324 | +0.09(+0.17%) |
Mar 05, 2015 | 51.77 | 51.92 | 51.77 | 51.92 | 1,720 | -0.72(-1.37%) |
Mar 04, 2015 | 53.16 | 53.16 | 52.60 | 52.64 | 1,042 | +0.28(+0.53%) |
Mar 03, 2015 | 52.06 | 52.22 | 51.97 | 52.36 | 1,227 | +0.14(+0.28%) |