Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.92 | 45.02 | 43.55 | 44.04 | 871,931 | -1.13(-2.50%) |
May 28, 2015 | 45.67 | 45.79 | 44.67 | 45.17 | 393,186 | -0.47(-1.03%) |
May 27, 2015 | 45.00 | 45.71 | 44.56 | 45.64 | 353,125 | +0.71(+1.58%) |
May 26, 2015 | 45.66 | 45.66 | 44.62 | 44.93 | 252,364 | -1.00(-2.18%) |
May 22, 2015 | 45.96 | 45.93 | 45.93 | 45.93 | 206,100 | -0.17(-0.37%) |
May 21, 2015 | 46.15 | 46.89 | 45.83 | 46.10 | 262,997 | +0.00(+0.00%) |
May 20, 2015 | 46.99 | 47.07 | 46.04 | 46.10 | 192,913 | -0.79(-1.68%) |
May 19, 2015 | 47.00 | 47.88 | 46.83 | 46.89 | 433,582 | +0.14(+0.30%) |
May 18, 2015 | 46.03 | 47.22 | 45.82 | 46.75 | 299,612 | +0.43(+0.93%) |
May 15, 2015 | 46.54 | 47.24 | 45.96 | 46.32 | 341,840 | -0.48(-1.03%) |
May 14, 2015 | 45.75 | 47.18 | 45.73 | 46.80 | 414,841 | +1.00(+2.18%) |
May 13, 2015 | 45.71 | 46.48 | 45.39 | 45.80 | 214,195 | +0.03(+0.07%) |
May 12, 2015 | 45.30 | 45.92 | 44.83 | 45.77 | 257,312 | +0.04(+0.09%) |
May 11, 2015 | 45.55 | 46.63 | 45.55 | 45.73 | 305,209 | -0.02(-0.04%) |
May 08, 2015 | 45.01 | 46.39 | 45.01 | 45.75 | 559,544 | +0.74(+1.64%) |
May 07, 2015 | 44.32 | 45.76 | 44.32 | 45.01 | 363,263 | +0.40(+0.90%) |
May 06, 2015 | 44.77 | 44.99 | 43.89 | 44.61 | 433,054 | +0.07(+0.16%) |
May 05, 2015 | 45.34 | 45.58 | 44.48 | 44.54 | 505,632 | -0.80(-1.76%) |
May 04, 2015 | 45.60 | 46.18 | 45.13 | 45.34 | 386,639 | -0.48(-1.05%) |
May 01, 2015 | 46.04 | 46.99 | 45.43 | 45.82 | 550,425 | -0.06(-0.13%) |
Apr 30, 2015 | 48.20 | 48.41 | 45.46 | 45.88 | 1,224,287 | -3.02(-6.18%) |
Apr 29, 2015 | 50.12 | 51.85 | 48.60 | 48.90 | 1,132,814 | -0.22(-0.45%) |
Apr 28, 2015 | 48.30 | 49.52 | 48.02 | 49.12 | 680,968 | +0.82(+1.70%) |
Apr 27, 2015 | 51.59 | 51.88 | 48.02 | 48.30 | 989,353 | -3.18(-6.18%) |
Apr 24, 2015 | 52.07 | 52.23 | 51.18 | 51.48 | 421,922 | -0.44(-0.85%) |
Apr 23, 2015 | 51.64 | 52.45 | 51.23 | 51.92 | 328,467 | +0.05(+0.10%) |
Apr 22, 2015 | 51.88 | 52.00 | 51.09 | 51.87 | 428,228 | +0.02(+0.04%) |
Apr 21, 2015 | 50.70 | 52.00 | 50.54 | 51.85 | 595,167 | +1.56(+3.10%) |
Apr 20, 2015 | 49.87 | 50.70 | 49.51 | 50.29 | 459,900 | +0.90(+1.82%) |
Apr 17, 2015 | 49.11 | 49.62 | 48.62 | 49.39 | 370,584 | -0.10(-0.20%) |
Apr 16, 2015 | 50.27 | 50.32 | 49.19 | 49.49 | 427,995 | -0.82(-1.63%) |
Apr 15, 2015 | 50.15 | 50.55 | 49.84 | 50.31 | 345,697 | +0.41(+0.82%) |
Apr 14, 2015 | 49.38 | 50.25 | 49.25 | 49.90 | 459,273 | +0.53(+1.07%) |
Apr 13, 2015 | 49.41 | 49.90 | 49.29 | 49.37 | 283,007 | -0.05(-0.10%) |
Apr 10, 2015 | 48.99 | 49.59 | 48.63 | 49.42 | 340,452 | +0.69(+1.42%) |
Apr 09, 2015 | 48.24 | 49.06 | 47.75 | 48.73 | 639,927 | +0.33(+0.68%) |
Apr 08, 2015 | 47.91 | 48.54 | 47.53 | 48.40 | 477,859 | +0.71(+1.49%) |
Apr 07, 2015 | 46.89 | 48.74 | 46.89 | 47.69 | 462,415 | +0.90(+1.92%) |
Apr 06, 2015 | 47.17 | 47.68 | 46.63 | 46.79 | 664,402 | -0.56(-1.18%) |
Apr 02, 2015 | 47.21 | 47.35 | 47.35 | 47.35 | 382,200 | +0.05(+0.11%) |
Apr 01, 2015 | 47.56 | 47.75 | 46.12 | 47.30 | 305,006 | -0.16(-0.34%) |
Mar 31, 2015 | 47.38 | 47.84 | 47.15 | 47.46 | 391,968 | +0.06(+0.13%) |
Mar 30, 2015 | 47.44 | 48.31 | 47.03 | 47.40 | 423,449 | +0.46(+0.98%) |
Mar 27, 2015 | 45.83 | 47.00 | 45.33 | 46.94 | 442,768 | +1.18(+2.58%) |
Mar 26, 2015 | 45.86 | 46.20 | 44.50 | 45.76 | 472,306 | +0.06(+0.13%) |
Mar 25, 2015 | 46.39 | 46.87 | 45.52 | 45.70 | 530,800 | -0.51(-1.10%) |
Mar 24, 2015 | 46.54 | 46.79 | 45.85 | 46.21 | 313,594 | -0.44(-0.94%) |
Mar 23, 2015 | 47.12 | 47.48 | 46.45 | 46.65 | 330,496 | -0.59(-1.25%) |
Mar 20, 2015 | 46.93 | 47.75 | 46.93 | 47.24 | 493,522 | +0.64(+1.37%) |
Mar 19, 2015 | 46.92 | 47.41 | 46.11 | 46.60 | 270,406 | -0.36(-0.77%) |
Mar 18, 2015 | 46.67 | 47.48 | 46.25 | 46.96 | 442,093 | +0.01(+0.02%) |
Mar 17, 2015 | 47.76 | 47.76 | 46.25 | 46.95 | 553,297 | -0.84(-1.76%) |
Mar 16, 2015 | 46.78 | 48.44 | 46.57 | 47.79 | 670,717 | +1.53(+3.31%) |
Mar 13, 2015 | 45.46 | 46.34 | 45.12 | 46.26 | 638,878 | +0.71(+1.56%) |
Mar 12, 2015 | 42.71 | 45.94 | 42.71 | 45.55 | 828,158 | +2.93(+6.87%) |
Mar 11, 2015 | 43.01 | 43.21 | 41.51 | 42.62 | 731,534 | -0.27(-0.63%) |
Mar 10, 2015 | 43.89 | 44.08 | 42.48 | 42.89 | 412,420 | -1.46(-3.29%) |
Mar 09, 2015 | 45.50 | 45.67 | 44.28 | 44.35 | 552,606 | -1.00(-2.21%) |
Mar 06, 2015 | 44.63 | 45.53 | 44.57 | 45.35 | 573,968 | +0.55(+1.23%) |
Mar 05, 2015 | 44.92 | 45.50 | 44.51 | 44.80 | 382,258 | -0.21(-0.47%) |
Mar 04, 2015 | 44.35 | 45.30 | 43.93 | 45.01 | 650,294 | +0.52(+1.17%) |
Mar 03, 2015 | 43.98 | 44.68 | 43.65 | 44.49 | 483,883 | +0.43(+0.98%) |