Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.29 | 45.29 | 44.98 | 45.10 | 52,158 | -0.19(-0.42%) |
May 28, 2015 | 45.18 | 45.36 | 44.93 | 45.29 | 31,645 | -0.18(-0.39%) |
May 27, 2015 | 45.13 | 45.48 | 45.08 | 45.47 | 41,531 | +0.27(+0.60%) |
May 26, 2015 | 45.57 | 45.57 | 45.00 | 45.19 | 41,810 | -0.82(-1.79%) |
May 22, 2015 | 46.14 | 46.02 | 46.02 | 46.02 | 22,175 | -0.17(-0.36%) |
May 21, 2015 | 46.03 | 46.43 | 46.03 | 46.18 | 22,284 | +0.12(+0.27%) |
May 20, 2015 | 45.94 | 46.06 | 45.80 | 46.06 | 16,549 | +0.20(+0.44%) |
May 19, 2015 | 46.10 | 46.22 | 45.80 | 45.86 | 23,805 | -0.07(-0.16%) |
May 18, 2015 | 45.70 | 46.15 | 45.70 | 45.93 | 7,695 | +0.47(+1.04%) |
May 15, 2015 | 45.32 | 45.87 | 45.32 | 45.46 | 17,110 | -0.24(-0.52%) |
May 14, 2015 | 45.39 | 45.87 | 45.39 | 45.69 | 21,725 | +0.33(+0.73%) |
May 13, 2015 | 45.45 | 45.58 | 45.36 | 45.36 | 24,387 | +0.38(+0.84%) |
May 12, 2015 | 45.09 | 45.36 | 44.84 | 44.98 | 26,143 | -0.39(-0.87%) |
May 11, 2015 | 45.31 | 45.51 | 45.19 | 45.38 | 7,769 | +0.11(+0.25%) |
May 08, 2015 | 44.99 | 45.40 | 44.99 | 45.26 | 7,124 | +0.34(+0.76%) |
May 07, 2015 | 44.84 | 45.06 | 44.70 | 44.92 | 22,725 | -0.05(-0.12%) |
May 06, 2015 | 45.33 | 45.33 | 44.82 | 44.98 | 19,447 | -0.17(-0.39%) |
May 05, 2015 | 45.31 | 45.39 | 44.94 | 45.15 | 111,809 | -0.20(-0.44%) |
May 04, 2015 | 45.54 | 45.57 | 45.27 | 45.35 | 31,945 | -0.26(-0.58%) |
May 01, 2015 | 45.20 | 45.78 | 45.20 | 45.61 | 33,870 | +0.42(+0.93%) |
Apr 30, 2015 | 45.78 | 46.25 | 45.15 | 45.19 | 11,159 | -0.31(-0.67%) |
Apr 29, 2015 | 46.18 | 46.18 | 45.21 | 45.50 | 14,999 | -0.51(-1.10%) |
Apr 28, 2015 | 45.89 | 46.53 | 45.57 | 46.01 | 22,950 | +0.15(+0.32%) |
Apr 27, 2015 | 46.30 | 47.32 | 45.74 | 45.86 | 22,112 | -0.51(-1.09%) |
Apr 24, 2015 | 47.50 | 47.50 | 46.03 | 46.37 | 66,540 | +0.26(+0.57%) |
Apr 23, 2015 | 45.90 | 46.15 | 45.83 | 46.10 | 25,868 | +0.17(+0.36%) |
Apr 22, 2015 | 46.52 | 46.53 | 45.61 | 45.94 | 13,782 | +0.01(+0.02%) |
Apr 21, 2015 | 45.83 | 46.01 | 45.70 | 45.93 | 61,994 | -0.10(-0.23%) |
Apr 20, 2015 | 45.55 | 46.06 | 45.55 | 46.03 | 115,222 | +0.10(+0.21%) |
Apr 17, 2015 | 45.45 | 46.16 | 45.44 | 45.94 | 146,771 | +0.16(+0.34%) |
Apr 16, 2015 | 45.89 | 46.17 | 45.49 | 45.78 | 395,480 | +0.12(+0.27%) |
Apr 15, 2015 | 45.77 | 45.77 | 45.49 | 45.66 | 10,805 | -0.03(-0.06%) |
Apr 14, 2015 | 45.68 | 46.07 | 45.61 | 45.68 | 9,404 | +0.18(+0.40%) |
Apr 13, 2015 | 44.95 | 45.65 | 44.91 | 45.50 | 30,525 | -0.43(-0.93%) |
Apr 10, 2015 | 46.49 | 46.49 | 45.70 | 45.93 | 38,361 | -0.43(-0.92%) |
Apr 09, 2015 | 46.35 | 46.74 | 46.12 | 46.36 | 41,016 | +0.13(+0.28%) |
Apr 08, 2015 | 46.01 | 46.27 | 45.65 | 46.23 | 44,880 | +0.27(+0.59%) |
Apr 07, 2015 | 46.00 | 46.24 | 45.90 | 45.95 | 18,650 | -0.18(-0.40%) |
Apr 06, 2015 | 45.67 | 46.30 | 45.66 | 46.14 | 102,491 | +0.87(+1.91%) |
Apr 02, 2015 | 45.18 | 45.27 | 45.27 | 45.27 | 56,582 | +0.37(+0.82%) |
Apr 01, 2015 | 44.68 | 44.95 | 44.45 | 44.91 | 40,316 | +0.65(+1.46%) |
Mar 31, 2015 | 44.37 | 44.60 | 44.12 | 44.26 | 16,852 | -0.24(-0.53%) |
Mar 30, 2015 | 44.20 | 44.83 | 44.18 | 44.49 | 52,526 | +0.66(+1.52%) |
Mar 27, 2015 | 44.11 | 44.17 | 43.77 | 43.83 | 13,097 | -0.25(-0.58%) |
Mar 26, 2015 | 44.17 | 44.25 | 44.01 | 44.08 | 58,912 | -0.10(-0.22%) |
Mar 25, 2015 | 44.52 | 44.62 | 44.14 | 44.18 | 24,628 | -0.38(-0.86%) |
Mar 24, 2015 | 44.42 | 44.63 | 44.35 | 44.56 | 121,069 | +0.31(+0.71%) |
Mar 23, 2015 | 43.54 | 44.29 | 43.45 | 44.25 | 25,838 | +1.01(+2.35%) |
Mar 20, 2015 | 42.90 | 43.25 | 42.88 | 43.23 | 18,530 | +0.34(+0.80%) |
Mar 19, 2015 | 43.34 | 43.51 | 42.81 | 42.89 | 128,780 | +0.28(+0.66%) |
Mar 18, 2015 | 42.35 | 42.87 | 42.24 | 42.61 | 484,566 | +0.12(+0.29%) |
Mar 17, 2015 | 42.37 | 42.64 | 42.20 | 42.49 | 24,507 | +0.08(+0.19%) |
Mar 16, 2015 | 42.33 | 42.54 | 42.15 | 42.41 | 28,219 | -0.04(-0.08%) |
Mar 13, 2015 | 42.36 | 42.46 | 42.20 | 42.45 | 33,842 | -0.21(-0.49%) |
Mar 12, 2015 | 42.05 | 42.67 | 42.05 | 42.66 | 7,277 | +0.69(+1.65%) |
Mar 11, 2015 | 41.79 | 42.25 | 41.79 | 41.97 | 14,504 | +0.67(+1.63%) |
Mar 10, 2015 | 41.71 | 41.71 | 41.27 | 41.29 | 26,098 | -0.95(-2.26%) |
Mar 09, 2015 | 41.99 | 42.37 | 41.88 | 42.25 | 16,403 | +0.66(+1.60%) |
Mar 06, 2015 | 41.70 | 41.92 | 41.46 | 41.58 | 33,897 | -0.51(-1.21%) |
Mar 05, 2015 | 42.31 | 42.47 | 42.04 | 42.09 | 40,780 | -0.06(-0.15%) |
Mar 04, 2015 | 42.18 | 42.19 | 41.83 | 42.15 | 5,414 | +0.04(+0.09%) |
Mar 03, 2015 | 42.13 | 42.22 | 41.95 | 42.11 | 66,038 | -0.01(-0.02%) |