Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.25 | 47.32 | 46.40 | 46.50 | 546,455 | -0.75(-1.59%) |
May 28, 2015 | 47.41 | 47.45 | 46.84 | 47.25 | 362,173 | -0.31(-0.65%) |
May 27, 2015 | 47.21 | 47.78 | 47.10 | 47.56 | 226,015 | +0.46(+0.98%) |
May 26, 2015 | 47.35 | 47.35 | 46.77 | 47.10 | 458,140 | -0.27(-0.57%) |
May 22, 2015 | 47.72 | 47.37 | 47.37 | 47.37 | 436,100 | -0.48(-1.00%) |
May 21, 2015 | 47.47 | 48.12 | 47.24 | 47.85 | 361,217 | +0.21(+0.44%) |
May 20, 2015 | 47.00 | 47.81 | 46.68 | 47.64 | 471,982 | +0.63(+1.34%) |
May 19, 2015 | 47.30 | 47.84 | 46.47 | 47.01 | 934,011 | -0.34(-0.72%) |
May 18, 2015 | 47.30 | 47.72 | 46.70 | 47.35 | 442,125 | +0.09(+0.19%) |
May 15, 2015 | 46.47 | 47.40 | 45.99 | 47.26 | 610,931 | +0.76(+1.63%) |
May 14, 2015 | 46.17 | 46.79 | 45.84 | 46.50 | 554,543 | +0.55(+1.20%) |
May 13, 2015 | 45.82 | 46.18 | 45.59 | 45.95 | 471,623 | +0.16(+0.35%) |
May 12, 2015 | 45.85 | 45.85 | 45.35 | 45.79 | 386,906 | -0.11(-0.24%) |
May 11, 2015 | 45.24 | 46.25 | 45.19 | 45.90 | 402,837 | +0.71(+1.57%) |
May 08, 2015 | 45.25 | 45.50 | 44.76 | 45.19 | 348,928 | +0.34(+0.76%) |
May 07, 2015 | 44.05 | 45.00 | 44.00 | 44.85 | 391,323 | +0.68(+1.54%) |
May 06, 2015 | 44.07 | 44.80 | 43.56 | 44.17 | 602,868 | +0.02(+0.05%) |
May 05, 2015 | 44.29 | 44.79 | 43.83 | 44.15 | 452,509 | -0.37(-0.83%) |
May 04, 2015 | 44.86 | 44.89 | 44.49 | 44.52 | 332,679 | -0.11(-0.25%) |
May 01, 2015 | 44.83 | 44.83 | 44.07 | 44.63 | 526,888 | -0.13(-0.29%) |
Apr 30, 2015 | 43.66 | 46.35 | 43.33 | 44.76 | 1,016,092 | +0.61(+1.38%) |
Apr 29, 2015 | 44.93 | 45.36 | 44.03 | 44.15 | 618,040 | -0.77(-1.71%) |
Apr 28, 2015 | 44.59 | 45.18 | 44.42 | 44.92 | 376,244 | +0.21(+0.47%) |
Apr 27, 2015 | 45.12 | 45.51 | 44.49 | 44.71 | 502,302 | -0.43(-0.95%) |
Apr 24, 2015 | 45.61 | 45.98 | 45.09 | 45.14 | 293,143 | -0.38(-0.83%) |
Apr 23, 2015 | 44.86 | 45.95 | 44.82 | 45.52 | 316,060 | +0.41(+0.91%) |
Apr 22, 2015 | 44.96 | 45.43 | 44.40 | 45.11 | 657,828 | +0.17(+0.38%) |
Apr 21, 2015 | 45.78 | 46.04 | 44.69 | 44.94 | 649,870 | -0.71(-1.56%) |
Apr 20, 2015 | 46.23 | 46.45 | 45.50 | 45.65 | 261,803 | -0.20(-0.44%) |
Apr 17, 2015 | 46.51 | 46.91 | 45.78 | 45.85 | 356,648 | -1.08(-2.30%) |
Apr 16, 2015 | 46.77 | 47.48 | 46.48 | 46.93 | 324,608 | -0.09(-0.19%) |
Apr 15, 2015 | 46.62 | 47.25 | 46.40 | 47.02 | 290,852 | +0.44(+0.94%) |
Apr 14, 2015 | 46.00 | 46.82 | 45.68 | 46.58 | 722,342 | +0.59(+1.28%) |
Apr 13, 2015 | 45.91 | 46.55 | 45.81 | 45.99 | 478,892 | +0.22(+0.48%) |
Apr 10, 2015 | 45.81 | 46.41 | 45.70 | 45.77 | 210,484 | +0.19(+0.42%) |
Apr 09, 2015 | 45.79 | 46.13 | 45.23 | 45.58 | 203,085 | -0.09(-0.20%) |
Apr 08, 2015 | 45.78 | 46.13 | 45.60 | 45.67 | 362,465 | +0.00(+0.00%) |
Apr 07, 2015 | 45.54 | 46.19 | 45.54 | 45.67 | 463,218 | +0.19(+0.42%) |
Apr 06, 2015 | 45.50 | 46.13 | 45.17 | 45.48 | 639,109 | -0.14(-0.31%) |
Apr 02, 2015 | 45.21 | 45.62 | 45.62 | 45.62 | 777,600 | +0.54(+1.20%) |
Apr 01, 2015 | 45.18 | 45.65 | 44.79 | 45.08 | 546,405 | -0.16(-0.35%) |
Mar 31, 2015 | 45.58 | 46.11 | 45.22 | 45.24 | 491,344 | -0.64(-1.39%) |
Mar 30, 2015 | 45.98 | 46.32 | 45.68 | 45.88 | 287,834 | +0.16(+0.35%) |
Mar 27, 2015 | 46.09 | 46.40 | 45.53 | 45.72 | 330,252 | -0.36(-0.78%) |
Mar 26, 2015 | 46.23 | 46.80 | 45.88 | 46.08 | 259,532 | -0.37(-0.80%) |
Mar 25, 2015 | 47.63 | 47.63 | 46.42 | 46.45 | 487,366 | -1.16(-2.44%) |
Mar 24, 2015 | 48.16 | 48.54 | 47.51 | 47.61 | 297,857 | -0.63(-1.31%) |
Mar 23, 2015 | 48.48 | 48.80 | 48.21 | 48.24 | 375,214 | -0.25(-0.52%) |
Mar 20, 2015 | 48.42 | 48.60 | 47.57 | 48.49 | 568,238 | +0.38(+0.78%) |
Mar 19, 2015 | 47.83 | 48.20 | 47.77 | 48.12 | 359,646 | +0.33(+0.68%) |
Mar 18, 2015 | 47.67 | 48.05 | 47.03 | 47.79 | 667,415 | +0.29(+0.61%) |
Mar 17, 2015 | 47.35 | 48.03 | 47.31 | 47.50 | 351,781 | -0.08(-0.16%) |
Mar 16, 2015 | 47.86 | 48.21 | 47.38 | 47.58 | 343,301 | -0.16(-0.34%) |
Mar 13, 2015 | 47.74 | 47.95 | 47.09 | 47.73 | 220,993 | +0.02(+0.03%) |
Mar 12, 2015 | 47.28 | 48.02 | 47.25 | 47.72 | 349,933 | +0.76(+1.62%) |
Mar 11, 2015 | 47.22 | 47.53 | 46.74 | 46.96 | 391,952 | -0.04(-0.09%) |
Mar 10, 2015 | 47.36 | 47.68 | 46.83 | 47.00 | 382,001 | -0.74(-1.55%) |
Mar 09, 2015 | 48.00 | 48.43 | 47.60 | 47.74 | 427,834 | -0.23(-0.48%) |
Mar 06, 2015 | 48.39 | 48.55 | 47.85 | 47.97 | 382,647 | -0.70(-1.44%) |
Mar 05, 2015 | 48.36 | 48.71 | 48.15 | 48.67 | 343,795 | +0.34(+0.70%) |
Mar 04, 2015 | 47.82 | 48.58 | 48.00 | 48.33 | 274,340 | +0.33(+0.69%) |
Mar 03, 2015 | 48.44 | 48.44 | 47.86 | 48.00 | 392,347 | -0.47(-0.97%) |