Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.66 | 45.66 | 45.66 | 45.66 | 298 | -0.10(-0.21%) |
May 28, 2015 | 45.67 | 45.76 | 45.59 | 45.76 | 26,713 | -0.03(-0.07%) |
May 27, 2015 | 45.75 | 45.82 | 45.59 | 45.79 | 41,481 | +0.46(+1.01%) |
May 26, 2015 | 45.94 | 45.94 | 45.34 | 45.34 | 504,433 | -0.77(-1.67%) |
May 22, 2015 | 46.06 | 46.11 | 46.11 | 46.11 | 4,598 | -0.10(-0.23%) |
May 21, 2015 | 46.01 | 46.26 | 46.00 | 46.21 | 72,369 | +0.14(+0.31%) |
May 20, 2015 | 46.06 | 46.18 | 46.03 | 46.07 | 4,078 | +0.09(+0.19%) |
May 19, 2015 | 46.16 | 46.16 | 45.97 | 45.98 | 26,917 | -0.18(-0.38%) |
May 18, 2015 | 45.93 | 46.26 | 45.80 | 46.16 | 11,261 | +0.08(+0.17%) |
May 15, 2015 | 46.20 | 46.20 | 46.08 | 46.08 | 652 | -0.04(-0.09%) |
May 14, 2015 | 45.92 | 46.12 | 45.89 | 46.12 | 6,625 | +0.51(+1.13%) |
May 13, 2015 | 45.73 | 45.73 | 45.60 | 45.60 | 1,505 | +0.05(+0.11%) |
May 12, 2015 | 45.56 | 45.58 | 45.53 | 45.55 | 2,196 | -0.25(-0.54%) |
May 11, 2015 | 45.71 | 45.82 | 45.70 | 45.80 | 85,943 | -0.04(-0.09%) |
May 08, 2015 | 45.94 | 45.95 | 45.81 | 45.84 | 2,453 | +0.64(+1.41%) |
May 07, 2015 | 44.92 | 45.21 | 44.92 | 45.21 | 6,052 | +0.02(+0.04%) |
May 06, 2015 | 45.22 | 45.31 | 45.01 | 45.19 | 8,166 | -0.12(-0.27%) |
May 05, 2015 | 45.72 | 45.72 | 45.30 | 45.31 | 2,334 | -0.46(-1.00%) |
May 04, 2015 | 45.62 | 45.82 | 45.61 | 45.77 | 11,734 | +0.35(+0.77%) |
May 01, 2015 | 45.78 | 45.78 | 45.42 | 45.42 | 718 | +0.21(+0.45%) |
Apr 30, 2015 | 45.18 | 45.21 | 45.18 | 45.21 | 698 | -0.50(-1.09%) |
Apr 29, 2015 | 45.71 | 45.71 | 45.71 | 45.71 | 559 | -0.12(-0.26%) |
Apr 28, 2015 | 45.80 | 45.86 | 45.54 | 45.83 | 2,463 | -0.09(-0.19%) |
Apr 27, 2015 | 45.79 | 46.04 | 45.77 | 45.92 | 11,855 | +0.08(+0.18%) |
Apr 24, 2015 | 45.74 | 45.85 | 45.74 | 45.84 | 1,204 | +0.04(+0.09%) |
Apr 23, 2015 | 45.29 | 45.85 | 45.29 | 45.80 | 6,336 | +0.34(+0.74%) |
Apr 22, 2015 | 45.53 | 45.53 | 45.35 | 45.46 | 5,321 | +0.03(+0.07%) |
Apr 21, 2015 | 45.30 | 45.49 | 45.28 | 45.43 | 2,362 | +0.13(+0.28%) |
Apr 20, 2015 | 45.08 | 45.67 | 45.08 | 45.30 | 4,142 | +0.23(+0.50%) |
Apr 17, 2015 | 45.25 | 45.25 | 45.08 | 45.08 | 1,359 | -0.57(-1.25%) |
Apr 16, 2015 | 45.57 | 45.69 | 45.39 | 45.65 | 14,896 | +0.04(+0.09%) |
Apr 15, 2015 | 45.33 | 45.62 | 45.33 | 45.61 | 19,387 | +0.31(+0.67%) |
Apr 14, 2015 | 45.22 | 45.34 | 45.22 | 45.30 | 2,333 | +0.14(+0.32%) |
Apr 13, 2015 | 45.10 | 45.38 | 45.10 | 45.16 | 3,605 | -0.11(-0.25%) |
Apr 10, 2015 | 45.13 | 45.37 | 45.10 | 45.27 | 25,055 | +0.14(+0.32%) |
Apr 09, 2015 | 44.94 | 45.13 | 44.94 | 45.13 | 3,150 | -0.03(-0.07%) |
Apr 08, 2015 | 45.16 | 45.16 | 45.16 | 45.16 | 610 | +0.09(+0.20%) |
Apr 07, 2015 | 45.06 | 45.07 | 45.06 | 45.07 | 732 | +0.14(+0.30%) |
Apr 06, 2015 | 44.35 | 45.16 | 44.35 | 44.93 | 5,296 | +0.42(+0.95%) |
Apr 02, 2015 | 44.51 | 44.51 | 44.51 | 44.51 | 248 | +0.19(+0.43%) |
Apr 01, 2015 | 44.48 | 44.48 | 44.24 | 44.32 | 1,361 | -0.14(-0.31%) |
Mar 31, 2015 | 44.46 | 44.46 | 44.46 | 44.46 | 615 | -0.28(-0.63%) |
Mar 30, 2015 | 44.26 | 44.82 | 44.26 | 44.74 | 2,802 | +0.40(+0.91%) |
Mar 27, 2015 | 44.31 | 44.34 | 44.28 | 44.34 | 75,403 | +0.05(+0.11%) |
Mar 26, 2015 | 44.38 | 44.43 | 44.24 | 44.29 | 3,441 | -0.70(-1.56%) |
Mar 25, 2015 | 45.21 | 45.21 | 44.98 | 44.99 | 3,649 | -0.15(-0.34%) |
Mar 24, 2015 | 45.12 | 45.38 | 44.71 | 45.14 | 21,131 | -0.11(-0.25%) |
Mar 23, 2015 | 45.09 | 45.36 | 45.09 | 45.25 | 11,322 | +0.10(+0.23%) |
Mar 20, 2015 | 44.65 | 45.21 | 44.65 | 45.15 | 12,044 | +0.66(+1.48%) |
Mar 19, 2015 | 44.81 | 44.81 | 44.49 | 44.49 | 1,939 | -0.30(-0.66%) |
Mar 18, 2015 | 44.08 | 44.96 | 43.93 | 44.79 | 4,557 | +0.63(+1.42%) |
Mar 17, 2015 | 44.24 | 44.26 | 43.98 | 44.16 | 5,899 | -0.19(-0.42%) |
Mar 16, 2015 | 43.89 | 44.35 | 43.89 | 44.35 | 13,518 | +0.46(+1.04%) |
Mar 13, 2015 | 43.89 | 43.89 | 43.89 | 43.89 | 655 | -0.27(-0.60%) |
Mar 12, 2015 | 43.75 | 44.15 | 43.75 | 44.15 | 7,532 | +0.40(+0.92%) |
Mar 11, 2015 | 43.69 | 43.75 | 43.61 | 43.75 | 784 | +0.02(+0.04%) |
Mar 10, 2015 | 43.90 | 43.94 | 43.65 | 43.73 | 7,183 | -0.79(-1.77%) |
Mar 09, 2015 | 44.48 | 44.59 | 44.25 | 44.52 | 4,393 | -0.25(-0.56%) |
Mar 06, 2015 | 44.76 | 44.77 | 44.76 | 44.77 | 806 | -0.18(-0.39%) |
Mar 05, 2015 | 45.05 | 45.06 | 44.95 | 44.95 | 16,435 | -0.02(-0.05%) |
Mar 04, 2015 | 45.05 | 45.13 | 44.97 | 44.97 | 595 | -0.16(-0.36%) |
Mar 03, 2015 | 45.29 | 45.29 | 45.18 | 45.13 | 2,708 | -0.15(-0.34%) |