Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.26 | 44.27 | 43.84 | 44.02 | 558,975 | -0.30(-0.68%) |
May 28, 2015 | 44.25 | 44.32 | 44.04 | 44.32 | 54,272 | -0.01(-0.03%) |
May 27, 2015 | 43.85 | 44.34 | 43.69 | 44.34 | 98,866 | +0.52(+1.19%) |
May 26, 2015 | 44.07 | 44.07 | 43.54 | 43.81 | 72,112 | -0.42(-0.95%) |
May 22, 2015 | 44.37 | 44.23 | 44.23 | 44.23 | 35,629 | -0.15(-0.34%) |
May 21, 2015 | 44.39 | 44.55 | 44.27 | 44.38 | 75,686 | -0.04(-0.10%) |
May 20, 2015 | 44.49 | 44.56 | 44.25 | 44.43 | 30,211 | +0.06(+0.14%) |
May 19, 2015 | 44.37 | 44.42 | 44.22 | 44.37 | 42,988 | -0.04(-0.08%) |
May 18, 2015 | 43.87 | 44.46 | 43.83 | 44.40 | 86,986 | +0.48(+1.09%) |
May 15, 2015 | 43.88 | 43.95 | 43.70 | 43.92 | 35,584 | -0.07(-0.16%) |
May 14, 2015 | 43.75 | 43.99 | 43.56 | 43.99 | 130,728 | +0.47(+1.08%) |
May 13, 2015 | 43.65 | 43.72 | 43.37 | 43.52 | 34,195 | +0.00(+0.00%) |
May 12, 2015 | 43.46 | 43.66 | 43.01 | 43.52 | 66,592 | -0.10(-0.22%) |
May 11, 2015 | 43.59 | 43.90 | 43.59 | 43.62 | 50,883 | +0.04(+0.08%) |
May 08, 2015 | 43.71 | 43.75 | 43.50 | 43.59 | 41,975 | +0.32(+0.75%) |
May 07, 2015 | 43.04 | 43.40 | 42.89 | 43.26 | 62,555 | +0.18(+0.41%) |
May 06, 2015 | 43.06 | 43.15 | 42.75 | 43.09 | 126,321 | +0.15(+0.34%) |
May 05, 2015 | 43.46 | 43.53 | 42.77 | 42.94 | 111,212 | -0.61(-1.40%) |
May 04, 2015 | 43.36 | 43.81 | 43.32 | 43.55 | 82,463 | +0.18(+0.42%) |
May 01, 2015 | 43.21 | 43.39 | 43.01 | 43.36 | 170,315 | +0.27(+0.62%) |
Apr 30, 2015 | 43.74 | 43.86 | 42.92 | 43.10 | 151,165 | -0.93(-2.11%) |
Apr 29, 2015 | 44.23 | 44.36 | 43.98 | 44.03 | 27,780 | -0.47(-1.05%) |
Apr 28, 2015 | 44.26 | 44.53 | 43.84 | 44.50 | 160,788 | +0.24(+0.55%) |
Apr 27, 2015 | 44.86 | 45.02 | 44.12 | 44.25 | 117,585 | -0.50(-1.11%) |
Apr 24, 2015 | 44.92 | 44.92 | 44.67 | 44.75 | 31,426 | -0.14(-0.32%) |
Apr 23, 2015 | 44.63 | 44.97 | 44.53 | 44.89 | 75,012 | +0.23(+0.51%) |
Apr 22, 2015 | 44.63 | 44.73 | 44.26 | 44.66 | 81,155 | +0.06(+0.13%) |
Apr 21, 2015 | 44.82 | 44.82 | 44.58 | 44.61 | 72,112 | -0.04(-0.08%) |
Apr 20, 2015 | 44.46 | 44.74 | 44.39 | 44.64 | 66,025 | +0.40(+0.91%) |
Apr 17, 2015 | 44.57 | 44.58 | 44.03 | 44.24 | 102,228 | -0.71(-1.59%) |
Apr 16, 2015 | 44.97 | 45.05 | 44.87 | 44.95 | 277,081 | -0.07(-0.15%) |
Apr 15, 2015 | 44.85 | 45.17 | 44.76 | 45.02 | 98,047 | +0.36(+0.80%) |
Apr 14, 2015 | 44.72 | 44.81 | 44.37 | 44.66 | 96,489 | -0.00(-0.01%) |
Apr 13, 2015 | 44.69 | 44.89 | 44.66 | 44.66 | 110,128 | -0.01(-0.03%) |
Apr 10, 2015 | 44.61 | 44.70 | 44.53 | 44.68 | 76,983 | +0.25(+0.56%) |
Apr 09, 2015 | 44.58 | 44.64 | 44.00 | 44.43 | 165,941 | -0.14(-0.31%) |
Apr 08, 2015 | 44.26 | 44.65 | 44.23 | 44.57 | 45,624 | +0.35(+0.80%) |
Apr 07, 2015 | 44.43 | 44.59 | 44.21 | 44.21 | 58,911 | -0.28(-0.64%) |
Apr 06, 2015 | 44.08 | 44.59 | 44.08 | 44.50 | 72,110 | +0.19(+0.43%) |
Apr 02, 2015 | 44.20 | 44.30 | 44.30 | 44.30 | 176,120 | +0.12(+0.27%) |
Apr 01, 2015 | 44.19 | 44.19 | 43.74 | 44.19 | 177,069 | +0.00(+0.01%) |
Mar 31, 2015 | 44.17 | 44.27 | 44.05 | 44.18 | 106,562 | -0.12(-0.26%) |
Mar 30, 2015 | 43.98 | 44.41 | 43.98 | 44.30 | 455,324 | +0.54(+1.24%) |
Mar 27, 2015 | 43.51 | 43.79 | 43.30 | 43.75 | 265,044 | +0.29(+0.66%) |
Mar 26, 2015 | 43.40 | 43.66 | 43.20 | 43.47 | 270,814 | -0.07(-0.15%) |
Mar 25, 2015 | 44.61 | 44.65 | 43.51 | 43.53 | 145,778 | -1.02(-2.30%) |
Mar 24, 2015 | 44.58 | 44.73 | 44.50 | 44.56 | 116,442 | -0.06(-0.14%) |
Mar 23, 2015 | 44.61 | 44.73 | 44.56 | 44.62 | 88,671 | +0.00(+0.01%) |
Mar 20, 2015 | 44.43 | 44.66 | 44.43 | 44.62 | 207,120 | +0.37(+0.84%) |
Mar 19, 2015 | 44.08 | 44.26 | 44.07 | 44.24 | 93,253 | +0.10(+0.22%) |
Mar 18, 2015 | 43.73 | 44.29 | 43.53 | 44.15 | 73,122 | +0.37(+0.85%) |
Mar 17, 2015 | 43.59 | 43.83 | 43.51 | 43.77 | 53,212 | +0.10(+0.22%) |
Mar 16, 2015 | 43.64 | 43.77 | 43.58 | 43.68 | 43,331 | +0.26(+0.59%) |
Mar 13, 2015 | 43.53 | 43.62 | 42.94 | 43.42 | 218,488 | -0.16(-0.36%) |
Mar 12, 2015 | 43.13 | 43.61 | 43.13 | 43.57 | 122,991 | +0.70(+1.62%) |
Mar 11, 2015 | 42.70 | 42.89 | 42.48 | 42.88 | 79,707 | +0.27(+0.63%) |
Mar 10, 2015 | 42.70 | 42.72 | 42.48 | 42.61 | 80,027 | -0.47(-1.10%) |
Mar 09, 2015 | 43.00 | 43.18 | 42.94 | 43.08 | 62,447 | +0.21(+0.50%) |
Mar 06, 2015 | 43.22 | 43.42 | 42.82 | 42.87 | 189,619 | -0.58(-1.33%) |
Mar 05, 2015 | 43.42 | 43.53 | 43.24 | 43.44 | 217,284 | +0.11(+0.25%) |
Mar 04, 2015 | 43.31 | 43.42 | 43.11 | 43.34 | 384,456 | -0.14(-0.32%) |
Mar 03, 2015 | 43.66 | 43.66 | 43.34 | 43.48 | 51,913 | -0.27(-0.62%) |