Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.24 | 46.24 | 45.11 | 45.20 | 93,718 | -0.86(-1.86%) |
May 28, 2015 | 45.65 | 46.21 | 45.33 | 46.06 | 71,103 | +0.17(+0.38%) |
May 27, 2015 | 46.37 | 46.54 | 45.45 | 45.88 | 161,389 | -0.57(-1.23%) |
May 26, 2015 | 46.73 | 47.01 | 46.00 | 46.45 | 78,017 | -0.29(-0.61%) |
May 22, 2015 | 46.84 | 46.74 | 46.74 | 46.74 | 79,303 | -0.05(-0.11%) |
May 21, 2015 | 46.82 | 47.11 | 46.61 | 46.79 | 49,401 | -0.13(-0.28%) |
May 20, 2015 | 46.81 | 47.29 | 46.15 | 46.92 | 63,866 | +0.26(+0.56%) |
May 19, 2015 | 46.61 | 46.90 | 46.14 | 46.66 | 63,631 | +0.14(+0.30%) |
May 18, 2015 | 46.06 | 46.76 | 46.02 | 46.52 | 76,241 | +0.20(+0.43%) |
May 15, 2015 | 46.57 | 46.74 | 45.99 | 46.32 | 36,114 | -0.10(-0.22%) |
May 14, 2015 | 46.45 | 46.71 | 46.04 | 46.43 | 55,900 | +0.36(+0.79%) |
May 13, 2015 | 46.01 | 46.42 | 45.46 | 46.06 | 112,442 | +0.29(+0.64%) |
May 12, 2015 | 46.55 | 46.55 | 45.42 | 45.77 | 105,805 | -0.77(-1.65%) |
May 11, 2015 | 46.78 | 47.17 | 46.27 | 46.54 | 84,787 | -0.12(-0.26%) |
May 08, 2015 | 47.97 | 47.97 | 46.46 | 46.66 | 82,058 | -0.69(-1.46%) |
May 07, 2015 | 46.69 | 47.47 | 46.22 | 47.35 | 96,328 | +0.72(+1.54%) |
May 06, 2015 | 47.21 | 49.08 | 45.96 | 46.63 | 174,227 | -0.29(-0.62%) |
May 05, 2015 | 47.95 | 48.15 | 46.70 | 46.92 | 201,660 | -0.90(-1.89%) |
May 04, 2015 | 46.83 | 48.15 | 46.81 | 47.83 | 221,965 | +1.20(+2.58%) |
May 01, 2015 | 45.06 | 46.70 | 44.20 | 46.63 | 237,693 | +1.95(+4.38%) |
Apr 30, 2015 | 45.24 | 45.52 | 44.64 | 44.67 | 229,866 | -0.93(-2.04%) |
Apr 29, 2015 | 45.78 | 45.90 | 45.14 | 45.60 | 45,429 | -0.22(-0.48%) |
Apr 28, 2015 | 45.37 | 45.87 | 45.33 | 45.82 | 68,031 | +0.59(+1.30%) |
Apr 27, 2015 | 45.64 | 46.04 | 45.10 | 45.23 | 110,251 | -0.52(-1.14%) |
Apr 24, 2015 | 45.79 | 46.41 | 45.51 | 45.75 | 70,844 | -0.15(-0.33%) |
Apr 23, 2015 | 45.13 | 46.08 | 44.99 | 45.91 | 56,956 | +0.79(+1.76%) |
Apr 22, 2015 | 44.72 | 45.31 | 44.57 | 45.11 | 195,600 | +0.39(+0.88%) |
Apr 21, 2015 | 44.76 | 45.28 | 44.62 | 44.72 | 82,243 | +0.08(+0.17%) |
Apr 20, 2015 | 44.71 | 45.06 | 44.57 | 44.64 | 129,613 | -0.01(-0.02%) |
Apr 17, 2015 | 44.75 | 45.05 | 44.56 | 44.65 | 86,872 | -0.38(-0.83%) |
Apr 16, 2015 | 45.40 | 45.81 | 44.88 | 45.03 | 65,269 | -0.39(-0.86%) |
Apr 15, 2015 | 45.00 | 45.71 | 44.82 | 45.42 | 120,199 | +0.37(+0.81%) |
Apr 14, 2015 | 45.41 | 45.45 | 44.89 | 45.05 | 55,897 | -0.33(-0.73%) |
Apr 13, 2015 | 45.49 | 45.90 | 45.29 | 45.39 | 74,554 | -0.06(-0.13%) |
Apr 10, 2015 | 45.83 | 45.83 | 44.94 | 45.45 | 103,815 | -0.31(-0.67%) |
Apr 09, 2015 | 45.31 | 46.08 | 44.96 | 45.75 | 69,824 | +0.32(+0.71%) |
Apr 08, 2015 | 44.64 | 45.83 | 44.64 | 45.43 | 65,080 | +0.78(+1.74%) |
Apr 07, 2015 | 45.46 | 45.67 | 44.60 | 44.65 | 224,061 | -1.03(-2.26%) |
Apr 06, 2015 | 45.37 | 46.03 | 45.16 | 45.69 | 62,988 | +0.16(+0.36%) |
Apr 02, 2015 | 46.60 | 45.52 | 45.52 | 45.52 | 157,093 | -1.05(-2.25%) |
Apr 01, 2015 | 46.26 | 46.62 | 45.39 | 46.57 | 151,449 | +0.26(+0.55%) |
Mar 31, 2015 | 46.37 | 46.50 | 45.69 | 46.32 | 128,318 | -0.06(-0.13%) |
Mar 30, 2015 | 45.72 | 46.51 | 45.60 | 46.38 | 102,096 | +0.95(+2.09%) |
Mar 27, 2015 | 44.98 | 45.55 | 44.60 | 45.43 | 102,957 | +0.45(+1.01%) |
Mar 26, 2015 | 44.13 | 45.23 | 44.13 | 44.98 | 72,300 | +0.62(+1.41%) |
Mar 25, 2015 | 44.54 | 44.81 | 44.35 | 44.35 | 123,702 | -0.22(-0.50%) |
Mar 24, 2015 | 44.56 | 45.59 | 44.56 | 44.58 | 157,204 | -0.06(-0.13%) |
Mar 23, 2015 | 45.05 | 45.31 | 44.36 | 44.64 | 356,875 | -0.34(-0.76%) |
Mar 20, 2015 | 45.99 | 46.02 | 44.66 | 44.98 | 245,279 | -0.94(-2.04%) |
Mar 19, 2015 | 45.00 | 46.05 | 44.82 | 45.92 | 221,970 | +0.73(+1.62%) |
Mar 18, 2015 | 45.03 | 45.37 | 44.70 | 45.18 | 101,102 | +0.20(+0.46%) |
Mar 17, 2015 | 44.64 | 45.12 | 44.49 | 44.98 | 110,272 | +0.09(+0.21%) |
Mar 16, 2015 | 45.37 | 45.37 | 44.66 | 44.88 | 86,874 | -0.33(-0.74%) |
Mar 13, 2015 | 45.27 | 45.36 | 44.66 | 45.22 | 97,649 | -0.06(-0.13%) |
Mar 12, 2015 | 45.03 | 45.38 | 44.84 | 45.28 | 105,946 | +0.44(+0.99%) |
Mar 11, 2015 | 44.87 | 44.92 | 44.35 | 44.83 | 312,746 | +0.15(+0.34%) |
Mar 10, 2015 | 44.67 | 45.03 | 44.53 | 44.68 | 161,458 | -0.17(-0.38%) |
Mar 09, 2015 | 45.14 | 45.14 | 44.77 | 44.85 | 161,232 | -0.08(-0.17%) |
Mar 06, 2015 | 44.94 | 45.17 | 44.77 | 44.93 | 141,801 | -0.27(-0.60%) |
Mar 05, 2015 | 45.11 | 45.36 | 44.61 | 45.20 | 106,183 | +0.09(+0.19%) |
Mar 04, 2015 | 45.19 | 45.39 | 45.11 | 45.11 | 90,936 | +0.00(+0.00%) |
Mar 03, 2015 | 45.18 | 45.23 | 44.80 | 45.11 | 224,409 | -0.01(-0.02%) |