Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.23 | 45.23 | 44.28 | 44.43 | 343,390 | -0.94(-2.06%) |
May 28, 2015 | 45.15 | 45.45 | 44.66 | 45.37 | 216,630 | +0.02(+0.06%) |
May 27, 2015 | 44.47 | 45.47 | 44.07 | 45.34 | 817,828 | +0.84(+1.89%) |
May 26, 2015 | 45.14 | 45.14 | 44.17 | 44.50 | 466,114 | -0.94(-2.07%) |
May 22, 2015 | 45.50 | 45.44 | 45.44 | 45.44 | 449,300 | -0.20(-0.44%) |
May 21, 2015 | 45.95 | 46.10 | 45.41 | 45.64 | 496,866 | -0.32(-0.70%) |
May 20, 2015 | 46.64 | 46.81 | 45.93 | 45.96 | 476,119 | -0.66(-1.42%) |
May 19, 2015 | 47.24 | 47.24 | 46.03 | 46.62 | 444,838 | -0.33(-0.70%) |
May 18, 2015 | 46.17 | 47.17 | 45.82 | 46.95 | 508,118 | +0.78(+1.69%) |
May 15, 2015 | 46.48 | 46.63 | 46.12 | 46.17 | 379,685 | -0.34(-0.73%) |
May 14, 2015 | 45.59 | 46.95 | 45.27 | 46.51 | 543,524 | +1.28(+2.83%) |
May 13, 2015 | 44.69 | 45.34 | 44.39 | 45.23 | 570,089 | +0.76(+1.71%) |
May 12, 2015 | 44.36 | 44.76 | 43.68 | 44.47 | 929,170 | -0.03(-0.07%) |
May 11, 2015 | 44.42 | 45.03 | 44.20 | 44.50 | 625,478 | +0.09(+0.20%) |
May 08, 2015 | 45.13 | 45.13 | 44.38 | 44.41 | 585,383 | -0.18(-0.40%) |
May 07, 2015 | 44.51 | 44.89 | 44.10 | 44.59 | 677,066 | +0.16(+0.36%) |
May 06, 2015 | 44.77 | 45.07 | 44.02 | 44.43 | 889,414 | -0.29(-0.65%) |
May 05, 2015 | 45.97 | 47.62 | 43.91 | 44.72 | 1,580,914 | -1.03(-2.25%) |
May 04, 2015 | 45.70 | 46.47 | 45.52 | 45.75 | 726,741 | +0.25(+0.55%) |
May 01, 2015 | 45.99 | 46.50 | 45.38 | 45.50 | 481,004 | -0.25(-0.55%) |
Apr 30, 2015 | 47.46 | 47.46 | 45.66 | 45.75 | 583,009 | -1.71(-3.60%) |
Apr 29, 2015 | 46.92 | 47.82 | 46.73 | 47.46 | 567,696 | +0.32(+0.68%) |
Apr 28, 2015 | 46.35 | 47.59 | 46.17 | 47.14 | 394,482 | +0.93(+2.01%) |
Apr 27, 2015 | 47.17 | 47.46 | 46.07 | 46.21 | 363,206 | -1.07(-2.26%) |
Apr 24, 2015 | 47.21 | 47.53 | 46.98 | 47.28 | 279,653 | +0.01(+0.02%) |
Apr 23, 2015 | 46.94 | 47.70 | 46.67 | 47.27 | 304,106 | +0.17(+0.35%) |
Apr 22, 2015 | 46.78 | 47.15 | 46.53 | 47.10 | 275,721 | +0.38(+0.80%) |
Apr 21, 2015 | 46.56 | 47.11 | 45.96 | 46.73 | 448,390 | +0.42(+0.91%) |
Apr 20, 2015 | 46.12 | 46.82 | 46.06 | 46.31 | 306,840 | +0.53(+1.16%) |
Apr 17, 2015 | 46.49 | 46.49 | 45.63 | 45.78 | 489,445 | -1.06(-2.26%) |
Apr 16, 2015 | 47.00 | 47.52 | 46.80 | 46.84 | 334,897 | -0.32(-0.68%) |
Apr 15, 2015 | 46.50 | 47.48 | 46.43 | 47.16 | 483,540 | +0.57(+1.22%) |
Apr 14, 2015 | 46.51 | 46.82 | 46.28 | 46.59 | 580,134 | -0.19(-0.41%) |
Apr 13, 2015 | 46.56 | 47.10 | 46.36 | 46.78 | 681,717 | +0.04(+0.09%) |
Apr 10, 2015 | 47.44 | 47.47 | 46.35 | 46.74 | 449,784 | -0.50(-1.06%) |
Apr 09, 2015 | 46.48 | 47.33 | 46.17 | 47.24 | 583,528 | +0.64(+1.37%) |
Apr 08, 2015 | 44.15 | 47.50 | 43.91 | 46.60 | 2,124,485 | +2.48(+5.62%) |
Apr 07, 2015 | 44.07 | 44.95 | 43.95 | 44.12 | 769,860 | +0.18(+0.41%) |
Apr 06, 2015 | 43.47 | 44.24 | 43.47 | 43.94 | 437,620 | +0.23(+0.53%) |
Apr 02, 2015 | 43.38 | 43.71 | 43.71 | 43.71 | 643,600 | +0.24(+0.55%) |
Apr 01, 2015 | 43.70 | 43.70 | 43.18 | 43.47 | 520,246 | -0.23(-0.53%) |
Mar 31, 2015 | 43.93 | 44.15 | 43.55 | 43.70 | 443,378 | -0.43(-0.97%) |
Mar 30, 2015 | 44.33 | 44.55 | 44.03 | 44.13 | 521,859 | -0.01(-0.02%) |
Mar 27, 2015 | 43.53 | 44.20 | 42.93 | 44.14 | 453,454 | +0.48(+1.10%) |
Mar 26, 2015 | 43.61 | 44.10 | 43.31 | 43.66 | 637,507 | -0.02(-0.05%) |
Mar 25, 2015 | 44.57 | 44.57 | 43.45 | 43.68 | 385,912 | -0.76(-1.71%) |
Mar 24, 2015 | 45.57 | 45.63 | 44.36 | 44.44 | 289,852 | -1.04(-2.29%) |
Mar 23, 2015 | 45.82 | 45.99 | 45.39 | 45.48 | 310,973 | -0.34(-0.74%) |
Mar 20, 2015 | 44.99 | 46.07 | 44.59 | 45.82 | 947,198 | +0.95(+2.12%) |
Mar 19, 2015 | 44.83 | 45.20 | 44.62 | 44.87 | 388,270 | -0.20(-0.43%) |
Mar 18, 2015 | 44.86 | 45.52 | 44.24 | 45.06 | 465,881 | -0.07(-0.14%) |
Mar 17, 2015 | 45.68 | 45.94 | 44.99 | 45.13 | 309,070 | -0.82(-1.78%) |
Mar 16, 2015 | 45.12 | 46.02 | 44.87 | 45.95 | 414,554 | +0.95(+2.11%) |
Mar 13, 2015 | 45.35 | 45.57 | 44.63 | 45.00 | 452,547 | -0.39(-0.86%) |
Mar 12, 2015 | 45.43 | 45.94 | 45.12 | 45.39 | 337,639 | +0.10(+0.22%) |
Mar 11, 2015 | 45.21 | 45.49 | 44.96 | 45.29 | 339,648 | +0.03(+0.07%) |
Mar 10, 2015 | 45.92 | 46.18 | 45.11 | 45.26 | 314,601 | -0.93(-2.01%) |
Mar 09, 2015 | 47.07 | 47.39 | 46.08 | 46.19 | 302,303 | -0.69(-1.47%) |
Mar 06, 2015 | 47.47 | 47.90 | 46.79 | 46.88 | 401,995 | -0.96(-2.01%) |
Mar 05, 2015 | 47.92 | 48.04 | 47.33 | 47.84 | 349,196 | +0.03(+0.06%) |
Mar 04, 2015 | 48.42 | 48.50 | 47.79 | 47.81 | 404,378 | -0.70(-1.43%) |
Mar 03, 2015 | 49.00 | 49.31 | 48.37 | 48.51 | 681,183 | -0.62(-1.27%) |