Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.79 | 47.08 | 46.47 | 46.81 | 70,939 | -0.07(-0.15%) |
May 28, 2015 | 47.14 | 47.20 | 46.73 | 46.88 | 47,814 | -0.36(-0.76%) |
May 27, 2015 | 46.83 | 47.46 | 46.62 | 47.24 | 46,122 | +0.70(+1.50%) |
May 26, 2015 | 46.78 | 46.89 | 46.16 | 46.54 | 79,688 | -0.63(-1.34%) |
May 22, 2015 | 47.21 | 47.17 | 47.17 | 47.17 | 43,400 | +0.03(+0.06%) |
May 21, 2015 | 46.59 | 47.45 | 46.57 | 47.14 | 65,026 | +0.22(+0.47%) |
May 20, 2015 | 47.03 | 47.10 | 46.57 | 46.92 | 15,188 | +0.16(+0.34%) |
May 19, 2015 | 46.56 | 47.10 | 46.41 | 46.76 | 63,994 | +0.21(+0.45%) |
May 18, 2015 | 45.75 | 46.70 | 45.61 | 46.55 | 94,906 | +1.06(+2.33%) |
May 15, 2015 | 45.30 | 45.63 | 45.17 | 45.49 | 74,799 | +0.28(+0.62%) |
May 14, 2015 | 45.25 | 45.40 | 45.17 | 45.21 | 21,559 | +0.30(+0.67%) |
May 13, 2015 | 45.08 | 45.09 | 44.71 | 44.91 | 17,130 | +0.18(+0.40%) |
May 12, 2015 | 44.05 | 44.73 | 43.97 | 44.73 | 26,441 | +0.23(+0.52%) |
May 11, 2015 | 45.03 | 45.25 | 44.50 | 44.50 | 35,328 | -0.75(-1.66%) |
May 08, 2015 | 45.13 | 45.55 | 44.86 | 45.25 | 48,810 | +0.79(+1.78%) |
May 07, 2015 | 44.01 | 44.60 | 43.96 | 44.46 | 18,098 | +0.22(+0.50%) |
May 06, 2015 | 44.80 | 44.81 | 43.44 | 44.24 | 49,154 | -0.24(-0.54%) |
May 05, 2015 | 44.66 | 44.72 | 44.25 | 44.48 | 27,890 | -0.43(-0.96%) |
May 04, 2015 | 45.19 | 45.26 | 44.65 | 44.91 | 50,971 | -0.13(-0.29%) |
May 01, 2015 | 44.44 | 45.04 | 44.26 | 45.04 | 103,961 | +1.09(+2.48%) |
Apr 30, 2015 | 44.25 | 44.48 | 43.51 | 43.95 | 67,453 | -0.62(-1.39%) |
Apr 29, 2015 | 44.50 | 44.71 | 44.20 | 44.57 | 13,365 | -0.37(-0.82%) |
Apr 28, 2015 | 44.43 | 44.99 | 43.56 | 44.94 | 28,220 | +0.71(+1.61%) |
Apr 27, 2015 | 44.90 | 45.05 | 44.18 | 44.23 | 26,389 | -0.60(-1.34%) |
Apr 24, 2015 | 44.66 | 44.91 | 44.59 | 44.83 | 22,016 | +0.13(+0.29%) |
Apr 23, 2015 | 44.38 | 44.81 | 44.38 | 44.70 | 51,920 | +0.35(+0.79%) |
Apr 22, 2015 | 44.34 | 44.63 | 44.08 | 44.35 | 13,054 | +0.16(+0.37%) |
Apr 21, 2015 | 44.69 | 44.69 | 44.00 | 44.19 | 37,357 | +0.01(+0.01%) |
Apr 20, 2015 | 43.94 | 44.24 | 43.91 | 44.18 | 41,271 | +0.70(+1.61%) |
Apr 17, 2015 | 43.71 | 43.72 | 42.96 | 43.48 | 52,859 | -0.66(-1.50%) |
Apr 16, 2015 | 43.90 | 44.50 | 43.74 | 44.14 | 70,368 | +0.19(+0.43%) |
Apr 15, 2015 | 43.90 | 44.36 | 43.90 | 43.95 | 35,659 | +0.35(+0.80%) |
Apr 14, 2015 | 43.68 | 44.05 | 43.45 | 43.60 | 23,756 | -0.41(-0.93%) |
Apr 13, 2015 | 44.70 | 45.17 | 43.84 | 44.01 | 50,798 | -0.45(-1.01%) |
Apr 10, 2015 | 43.45 | 44.62 | 43.45 | 44.46 | 47,205 | +1.07(+2.47%) |
Apr 09, 2015 | 42.92 | 43.39 | 42.48 | 43.39 | 27,819 | +0.50(+1.17%) |
Apr 08, 2015 | 43.00 | 43.13 | 42.76 | 42.89 | 25,909 | +0.29(+0.68%) |
Apr 07, 2015 | 42.77 | 42.99 | 42.60 | 42.60 | 6,547 | +0.00(+0.00%) |
Apr 06, 2015 | 41.57 | 42.82 | 41.57 | 42.60 | 43,133 | +0.72(+1.72%) |
Apr 02, 2015 | 41.72 | 41.88 | 41.88 | 41.88 | 46,900 | +0.08(+0.19%) |
Apr 01, 2015 | 42.00 | 42.03 | 41.35 | 41.80 | 77,631 | -0.28(-0.67%) |
Mar 31, 2015 | 42.34 | 42.46 | 41.96 | 42.08 | 20,134 | -0.41(-0.96%) |
Mar 30, 2015 | 42.66 | 42.84 | 42.45 | 42.49 | 39,353 | +0.35(+0.83%) |
Mar 27, 2015 | 41.91 | 42.42 | 41.91 | 42.14 | 14,194 | +0.21(+0.50%) |
Mar 26, 2015 | 41.37 | 42.17 | 41.30 | 41.93 | 35,112 | +0.25(+0.60%) |
Mar 25, 2015 | 42.65 | 42.87 | 41.62 | 41.68 | 18,284 | -0.92(-2.16%) |
Mar 24, 2015 | 42.75 | 43.25 | 42.55 | 42.60 | 20,476 | -0.22(-0.51%) |
Mar 23, 2015 | 42.53 | 43.16 | 42.53 | 42.82 | 23,641 | +0.45(+1.06%) |
Mar 20, 2015 | 42.84 | 43.35 | 42.37 | 42.37 | 24,580 | -0.25(-0.59%) |
Mar 19, 2015 | 42.35 | 43.00 | 42.31 | 42.62 | 17,618 | -0.58(-1.34%) |
Mar 18, 2015 | 42.25 | 43.34 | 41.82 | 43.20 | 28,851 | +0.88(+2.08%) |
Mar 17, 2015 | 42.36 | 42.51 | 41.95 | 42.32 | 29,182 | -0.15(-0.35%) |
Mar 16, 2015 | 42.29 | 42.86 | 42.20 | 42.47 | 37,603 | +0.56(+1.34%) |
Mar 13, 2015 | 42.45 | 42.45 | 41.26 | 41.91 | 24,723 | -0.56(-1.32%) |
Mar 12, 2015 | 42.00 | 42.56 | 41.75 | 42.47 | 24,664 | +1.04(+2.51%) |
Mar 11, 2015 | 41.67 | 41.97 | 41.14 | 41.43 | 30,850 | -0.41(-0.98%) |
Mar 10, 2015 | 42.17 | 42.19 | 41.50 | 41.84 | 89,076 | -1.23(-2.86%) |
Mar 09, 2015 | 43.18 | 43.18 | 42.72 | 43.07 | 31,336 | +0.43(+1.01%) |
Mar 06, 2015 | 43.19 | 43.50 | 42.35 | 42.64 | 47,637 | -0.86(-1.98%) |
Mar 05, 2015 | 43.08 | 43.50 | 43.00 | 43.50 | 219,424 | +0.52(+1.22%) |
Mar 04, 2015 | 42.56 | 43.08 | 42.20 | 42.98 | 34,364 | -0.05(-0.13%) |
Mar 03, 2015 | 43.27 | 43.27 | 42.47 | 43.03 | 34,757 | -0.22(-0.51%) |