Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.48 | 46.48 | 46.19 | 46.23 | 37,835 | -0.45(-0.96%) |
May 28, 2015 | 46.60 | 46.72 | 46.45 | 46.68 | 33,715 | -0.41(-0.88%) |
May 27, 2015 | 47.07 | 47.11 | 46.95 | 47.09 | 39,811 | +0.33(+0.71%) |
May 26, 2015 | 47.16 | 47.16 | 46.57 | 46.76 | 178,438 | -0.84(-1.77%) |
May 22, 2015 | 47.52 | 47.61 | 47.61 | 47.61 | 142,286 | +0.19(+0.40%) |
May 21, 2015 | 47.25 | 47.45 | 47.13 | 47.42 | 173,810 | +0.01(+0.02%) |
May 20, 2015 | 47.41 | 47.49 | 47.24 | 47.41 | 62,005 | +0.02(+0.05%) |
May 19, 2015 | 47.31 | 47.58 | 47.19 | 47.38 | 23,342 | +0.20(+0.42%) |
May 18, 2015 | 47.21 | 47.26 | 47.07 | 47.19 | 20,204 | +0.09(+0.19%) |
May 15, 2015 | 46.95 | 47.09 | 46.90 | 47.09 | 27,472 | +0.34(+0.72%) |
May 14, 2015 | 46.73 | 46.84 | 46.62 | 46.76 | 13,295 | +0.14(+0.30%) |
May 13, 2015 | 46.71 | 46.90 | 46.52 | 46.61 | 29,970 | +0.22(+0.48%) |
May 12, 2015 | 46.27 | 46.40 | 46.16 | 46.39 | 87,880 | +0.08(+0.18%) |
May 11, 2015 | 46.33 | 46.51 | 46.29 | 46.31 | 22,480 | -0.12(-0.27%) |
May 08, 2015 | 46.05 | 46.51 | 46.05 | 46.43 | 31,483 | +0.95(+2.09%) |
May 07, 2015 | 45.24 | 45.56 | 45.19 | 45.48 | 45,059 | +0.36(+0.81%) |
May 06, 2015 | 45.24 | 45.26 | 44.97 | 45.12 | 25,976 | -0.12(-0.27%) |
May 05, 2015 | 45.66 | 45.66 | 45.15 | 45.24 | 20,797 | -0.73(-1.58%) |
May 04, 2015 | 45.99 | 46.00 | 45.71 | 45.97 | 22,828 | +0.13(+0.29%) |
May 01, 2015 | 45.47 | 45.84 | 45.38 | 45.84 | 19,565 | +0.24(+0.53%) |
Apr 30, 2015 | 45.85 | 46.01 | 45.46 | 45.60 | 39,855 | -0.56(-1.22%) |
Apr 29, 2015 | 46.36 | 46.42 | 46.12 | 46.16 | 45,157 | -0.49(-1.04%) |
Apr 28, 2015 | 46.57 | 46.73 | 46.51 | 46.65 | 25,156 | -0.05(-0.11%) |
Apr 27, 2015 | 46.74 | 46.85 | 46.59 | 46.70 | 17,670 | +0.01(+0.02%) |
Apr 24, 2015 | 46.53 | 46.71 | 46.53 | 46.69 | 11,029 | +0.31(+0.68%) |
Apr 23, 2015 | 46.18 | 46.49 | 46.01 | 46.38 | 88,468 | -0.24(-0.51%) |
Apr 22, 2015 | 46.53 | 46.72 | 46.35 | 46.62 | 71,301 | +0.21(+0.45%) |
Apr 21, 2015 | 46.39 | 46.50 | 46.28 | 46.41 | 59,549 | +0.46(+1.01%) |
Apr 20, 2015 | 45.91 | 46.04 | 45.83 | 45.95 | 87,481 | -0.14(-0.30%) |
Apr 17, 2015 | 46.04 | 46.13 | 45.94 | 46.08 | 20,012 | -0.34(-0.73%) |
Apr 16, 2015 | 46.39 | 46.62 | 46.29 | 46.42 | 22,538 | +0.02(+0.05%) |
Apr 15, 2015 | 46.28 | 46.44 | 46.22 | 46.40 | 48,224 | +0.03(+0.07%) |
Apr 14, 2015 | 46.31 | 46.48 | 46.24 | 46.37 | 63,842 | +0.45(+0.97%) |
Apr 13, 2015 | 45.93 | 45.94 | 45.81 | 45.92 | 15,733 | -0.27(-0.59%) |
Apr 10, 2015 | 45.94 | 46.19 | 45.94 | 46.19 | 15,805 | +0.25(+0.54%) |
Apr 09, 2015 | 45.88 | 45.95 | 45.76 | 45.95 | 32,556 | -0.17(-0.36%) |
Apr 08, 2015 | 46.09 | 46.21 | 45.97 | 46.11 | 16,561 | +0.30(+0.65%) |
Apr 07, 2015 | 45.94 | 45.94 | 45.71 | 45.81 | 18,417 | -0.08(-0.18%) |
Apr 06, 2015 | 45.61 | 46.10 | 45.61 | 45.90 | 36,364 | +0.68(+1.50%) |
Apr 02, 2015 | 45.09 | 45.22 | 45.22 | 45.22 | 18,753 | +0.57(+1.28%) |
Apr 01, 2015 | 44.46 | 44.65 | 44.46 | 44.65 | 8,137 | -0.10(-0.23%) |
Mar 31, 2015 | 44.61 | 44.84 | 44.61 | 44.75 | 11,269 | -0.30(-0.67%) |
Mar 30, 2015 | 44.85 | 45.08 | 44.82 | 45.05 | 47,529 | +0.33(+0.75%) |
Mar 27, 2015 | 44.69 | 44.82 | 44.63 | 44.71 | 38,082 | -0.17(-0.39%) |
Mar 26, 2015 | 44.85 | 45.12 | 44.76 | 44.89 | 24,372 | -0.46(-1.02%) |
Mar 25, 2015 | 45.48 | 45.57 | 45.31 | 45.35 | 12,594 | -0.02(-0.05%) |
Mar 24, 2015 | 45.45 | 45.60 | 45.38 | 45.38 | 36,059 | +0.02(+0.04%) |
Mar 23, 2015 | 45.62 | 45.67 | 45.32 | 45.36 | 118,473 | +0.03(+0.07%) |
Mar 20, 2015 | 44.99 | 45.36 | 44.94 | 45.33 | 84,673 | +0.69(+1.54%) |
Mar 19, 2015 | 44.90 | 44.90 | 44.53 | 44.64 | 73,613 | -0.49(-1.08%) |
Mar 18, 2015 | 44.45 | 45.13 | 44.45 | 45.13 | 41,738 | +0.66(+1.48%) |
Mar 17, 2015 | 44.42 | 44.52 | 44.23 | 44.47 | 39,682 | -0.19(-0.44%) |
Mar 16, 2015 | 44.41 | 44.71 | 44.41 | 44.66 | 150,557 | +0.55(+1.24%) |
Mar 13, 2015 | 44.11 | 44.23 | 43.98 | 44.12 | 54,538 | -0.17(-0.39%) |
Mar 12, 2015 | 44.13 | 44.29 | 44.07 | 44.29 | 28,862 | +0.80(+1.84%) |
Mar 11, 2015 | 43.32 | 43.56 | 43.32 | 43.49 | 16,724 | +0.36(+0.82%) |
Mar 10, 2015 | 43.14 | 43.33 | 43.01 | 43.14 | 38,543 | -0.47(-1.08%) |
Mar 09, 2015 | 43.57 | 43.65 | 43.49 | 43.61 | 10,324 | +0.01(+0.02%) |
Mar 06, 2015 | 43.65 | 43.88 | 43.59 | 43.60 | 15,229 | -0.22(-0.51%) |
Mar 05, 2015 | 43.80 | 43.93 | 43.77 | 43.82 | 19,819 | +0.14(+0.32%) |
Mar 04, 2015 | 43.66 | 43.71 | 43.63 | 43.68 | 14,277 | +0.05(+0.11%) |
Mar 03, 2015 | 43.65 | 43.65 | 43.56 | 43.63 | 61,302 | -0.24(-0.55%) |