Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.17 | 45.17 | 44.34 | 44.92 | 124,337 | -0.30(-0.66%) |
May 28, 2015 | 44.98 | 45.25 | 44.60 | 45.22 | 98,563 | +0.20(+0.44%) |
May 27, 2015 | 44.55 | 45.12 | 44.17 | 45.02 | 113,202 | +0.64(+1.43%) |
May 26, 2015 | 44.47 | 44.49 | 43.80 | 44.39 | 123,861 | -0.27(-0.61%) |
May 22, 2015 | 44.96 | 44.66 | 44.66 | 44.66 | 100,076 | -0.34(-0.75%) |
May 21, 2015 | 45.18 | 45.50 | 44.74 | 44.99 | 132,660 | -0.32(-0.70%) |
May 20, 2015 | 45.91 | 45.91 | 45.24 | 45.31 | 109,776 | -0.56(-1.23%) |
May 19, 2015 | 45.58 | 45.98 | 45.44 | 45.87 | 155,576 | +0.39(+0.86%) |
May 18, 2015 | 44.57 | 45.68 | 44.26 | 45.48 | 158,963 | +0.97(+2.18%) |
May 15, 2015 | 44.96 | 45.18 | 44.09 | 44.51 | 156,374 | -0.55(-1.23%) |
May 14, 2015 | 44.88 | 45.20 | 44.31 | 45.07 | 109,667 | +0.34(+0.77%) |
May 13, 2015 | 44.36 | 44.77 | 44.13 | 44.72 | 133,248 | +0.44(+1.00%) |
May 12, 2015 | 44.00 | 44.61 | 43.15 | 44.28 | 105,395 | +0.11(+0.25%) |
May 11, 2015 | 43.73 | 44.27 | 43.61 | 44.17 | 164,902 | +0.70(+1.61%) |
May 08, 2015 | 43.89 | 44.14 | 43.27 | 43.47 | 161,589 | +0.03(+0.06%) |
May 07, 2015 | 43.70 | 43.82 | 43.26 | 43.44 | 132,065 | -0.38(-0.87%) |
May 06, 2015 | 43.78 | 44.05 | 43.11 | 43.82 | 173,510 | +0.04(+0.08%) |
May 05, 2015 | 43.69 | 44.33 | 43.45 | 43.79 | 228,250 | -0.08(-0.19%) |
May 04, 2015 | 43.55 | 44.08 | 43.37 | 43.87 | 246,072 | +0.32(+0.73%) |
May 01, 2015 | 44.19 | 44.19 | 43.19 | 43.55 | 282,198 | +0.32(+0.73%) |
Apr 30, 2015 | 43.96 | 44.32 | 43.08 | 43.23 | 367,846 | -0.86(-1.95%) |
Apr 29, 2015 | 43.75 | 44.23 | 43.11 | 44.09 | 405,297 | +1.31(+3.05%) |
Apr 28, 2015 | 42.13 | 42.81 | 42.01 | 42.79 | 308,567 | +0.60(+1.42%) |
Apr 27, 2015 | 42.75 | 43.48 | 42.12 | 42.19 | 156,082 | -0.38(-0.89%) |
Apr 24, 2015 | 43.18 | 43.18 | 42.54 | 42.57 | 94,025 | -0.48(-1.11%) |
Apr 23, 2015 | 43.08 | 43.18 | 42.74 | 43.05 | 70,104 | -0.15(-0.36%) |
Apr 22, 2015 | 43.17 | 43.53 | 42.52 | 43.20 | 113,636 | +0.23(+0.53%) |
Apr 21, 2015 | 41.77 | 43.23 | 41.77 | 42.98 | 138,673 | +1.21(+2.90%) |
Apr 20, 2015 | 41.26 | 42.06 | 40.98 | 41.77 | 82,793 | +0.63(+1.54%) |
Apr 17, 2015 | 41.70 | 41.96 | 41.11 | 41.13 | 115,900 | -0.96(-2.28%) |
Apr 16, 2015 | 41.90 | 42.17 | 41.62 | 42.09 | 110,105 | +0.05(+0.13%) |
Apr 15, 2015 | 41.32 | 42.28 | 41.22 | 42.04 | 147,722 | +0.77(+1.86%) |
Apr 14, 2015 | 41.35 | 41.53 | 41.18 | 41.27 | 97,872 | -0.39(-0.93%) |
Apr 13, 2015 | 40.53 | 41.72 | 40.33 | 41.66 | 145,702 | +1.23(+3.04%) |
Apr 10, 2015 | 40.82 | 40.82 | 40.25 | 40.43 | 182,234 | -0.17(-0.42%) |
Apr 09, 2015 | 41.35 | 41.35 | 40.20 | 40.60 | 261,830 | -0.75(-1.82%) |
Apr 08, 2015 | 41.24 | 41.49 | 41.04 | 41.35 | 207,144 | +0.98(+2.42%) |
Apr 07, 2015 | 40.16 | 40.68 | 39.95 | 40.37 | 88,685 | +0.14(+0.34%) |
Apr 06, 2015 | 40.05 | 40.39 | 39.70 | 40.24 | 105,475 | -0.30(-0.74%) |
Apr 02, 2015 | 40.05 | 40.54 | 40.54 | 40.54 | 141,767 | +0.49(+1.22%) |
Apr 01, 2015 | 39.43 | 40.24 | 39.31 | 40.05 | 140,836 | -0.19(-0.47%) |
Mar 31, 2015 | 40.01 | 40.37 | 39.54 | 40.24 | 124,151 | -0.06(-0.16%) |
Mar 30, 2015 | 39.94 | 40.63 | 39.81 | 40.30 | 101,474 | +0.52(+1.32%) |
Mar 27, 2015 | 39.84 | 39.85 | 39.37 | 39.77 | 88,979 | -0.16(-0.41%) |
Mar 26, 2015 | 39.33 | 39.98 | 39.07 | 39.94 | 104,849 | +0.49(+1.24%) |
Mar 25, 2015 | 40.38 | 40.70 | 39.42 | 39.45 | 184,476 | -0.99(-2.44%) |
Mar 24, 2015 | 40.34 | 40.83 | 39.93 | 40.44 | 157,075 | +0.05(+0.13%) |
Mar 23, 2015 | 40.75 | 41.00 | 40.18 | 40.38 | 144,549 | -0.52(-1.26%) |
Mar 20, 2015 | 40.15 | 40.99 | 39.75 | 40.90 | 369,249 | +1.04(+2.61%) |
Mar 19, 2015 | 39.65 | 39.89 | 39.35 | 39.86 | 122,732 | -0.02(-0.05%) |
Mar 18, 2015 | 39.80 | 40.29 | 39.39 | 39.87 | 171,032 | -0.14(-0.36%) |
Mar 17, 2015 | 39.68 | 40.05 | 39.48 | 40.02 | 95,538 | +0.15(+0.39%) |
Mar 16, 2015 | 40.43 | 40.43 | 39.76 | 39.87 | 113,756 | -0.18(-0.45%) |
Mar 13, 2015 | 40.15 | 40.24 | 39.68 | 40.05 | 183,845 | -0.01(-0.02%) |
Mar 12, 2015 | 38.87 | 40.07 | 38.81 | 40.06 | 192,077 | +1.61(+4.19%) |
Mar 11, 2015 | 37.78 | 38.52 | 37.73 | 38.44 | 190,091 | +0.82(+2.19%) |
Mar 10, 2015 | 38.18 | 38.20 | 37.54 | 37.62 | 84,951 | -0.91(-2.37%) |
Mar 09, 2015 | 38.45 | 38.82 | 38.23 | 38.53 | 82,226 | +0.31(+0.80%) |
Mar 06, 2015 | 37.92 | 38.83 | 37.87 | 38.23 | 132,660 | +0.16(+0.43%) |
Mar 05, 2015 | 38.06 | 38.31 | 37.74 | 38.06 | 123,696 | +0.08(+0.21%) |
Mar 04, 2015 | 38.27 | 38.41 | 37.50 | 37.98 | 121,626 | -0.43(-1.11%) |
Mar 03, 2015 | 38.28 | 38.49 | 37.96 | 38.41 | 174,890 | +0.01(+0.02%) |