Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.95 | 44.63 | 43.00 | 43.16 | 1,374,353 | -0.79(-1.80%) |
May 28, 2015 | 44.84 | 45.11 | 43.60 | 43.95 | 952,465 | -1.24(-2.74%) |
May 27, 2015 | 45.17 | 45.52 | 44.34 | 45.19 | 716,457 | -0.08(-0.18%) |
May 26, 2015 | 45.99 | 46.47 | 45.09 | 45.27 | 825,485 | -1.26(-2.71%) |
May 22, 2015 | 45.57 | 46.53 | 46.53 | 46.53 | 945,200 | +0.51(+1.11%) |
May 21, 2015 | 45.58 | 46.41 | 45.24 | 46.02 | 1,030,938 | +0.66(+1.46%) |
May 20, 2015 | 44.84 | 45.44 | 44.13 | 45.36 | 1,076,037 | +0.55(+1.23%) |
May 19, 2015 | 45.82 | 46.03 | 44.76 | 44.81 | 1,184,879 | -1.35(-2.92%) |
May 18, 2015 | 46.24 | 46.71 | 45.28 | 46.16 | 2,008,742 | -0.95(-2.02%) |
May 15, 2015 | 45.86 | 47.38 | 45.39 | 47.11 | 1,335,796 | +1.05(+2.29%) |
May 14, 2015 | 46.19 | 47.14 | 45.77 | 46.05 | 1,553,960 | +0.27(+0.58%) |
May 13, 2015 | 45.91 | 46.35 | 45.17 | 45.79 | 1,717,455 | +0.18(+0.39%) |
May 12, 2015 | 44.79 | 45.86 | 44.65 | 45.61 | 949,501 | +0.68(+1.51%) |
May 11, 2015 | 45.99 | 45.99 | 44.48 | 44.93 | 1,143,648 | -0.92(-2.01%) |
May 08, 2015 | 45.23 | 46.00 | 43.93 | 45.85 | 2,219,317 | +1.13(+2.53%) |
May 07, 2015 | 45.68 | 48.18 | 44.39 | 44.72 | 1,906,541 | -0.70(-1.54%) |
May 06, 2015 | 47.72 | 47.89 | 45.20 | 45.42 | 1,803,379 | -1.64(-3.48%) |
May 05, 2015 | 49.58 | 49.83 | 47.05 | 47.06 | 1,741,797 | -1.97(-4.02%) |
May 04, 2015 | 49.42 | 49.74 | 48.27 | 49.03 | 1,434,459 | -0.32(-0.65%) |
May 01, 2015 | 49.01 | 49.91 | 48.33 | 49.35 | 1,568,891 | +0.41(+0.84%) |
Apr 30, 2015 | 48.99 | 49.66 | 48.05 | 48.94 | 1,890,173 | +0.32(+0.66%) |
Apr 29, 2015 | 48.27 | 49.23 | 48.13 | 48.62 | 1,871,585 | +0.29(+0.60%) |
Apr 28, 2015 | 47.94 | 48.64 | 47.52 | 48.33 | 1,177,074 | +0.25(+0.52%) |
Apr 27, 2015 | 49.00 | 49.33 | 47.88 | 48.08 | 904,983 | -0.66(-1.35%) |
Apr 24, 2015 | 49.50 | 50.08 | 48.27 | 48.74 | 1,228,444 | -0.75(-1.52%) |
Apr 23, 2015 | 49.00 | 49.81 | 49.00 | 49.49 | 1,514,072 | +0.49(+1.00%) |
Apr 22, 2015 | 50.03 | 50.18 | 48.87 | 49.00 | 1,066,429 | -0.49(-1.00%) |
Apr 21, 2015 | 50.59 | 50.59 | 49.36 | 49.49 | 1,614,102 | -0.78(-1.54%) |
Apr 20, 2015 | 50.36 | 51.16 | 49.95 | 50.27 | 1,170,932 | -0.50(-0.98%) |
Apr 17, 2015 | 51.83 | 52.28 | 50.01 | 50.77 | 2,130,559 | -0.73(-1.42%) |
Apr 16, 2015 | 48.99 | 51.60 | 48.51 | 51.50 | 9,435,082 | +1.41(+2.81%) |
Apr 15, 2015 | 48.60 | 50.31 | 48.19 | 50.09 | 1,363,075 | +1.52(+3.13%) |
Apr 14, 2015 | 47.77 | 48.66 | 47.53 | 48.57 | 960,400 | +1.09(+2.31%) |
Apr 13, 2015 | 47.59 | 47.63 | 46.92 | 47.48 | 872,048 | +0.09(+0.18%) |
Apr 10, 2015 | 47.01 | 47.58 | 46.56 | 47.39 | 798,079 | +0.55(+1.16%) |
Apr 09, 2015 | 46.56 | 47.28 | 46.16 | 46.84 | 1,308,908 | +0.55(+1.20%) |
Apr 08, 2015 | 47.25 | 47.25 | 45.87 | 46.29 | 1,157,340 | -0.65(-1.37%) |
Apr 07, 2015 | 46.87 | 47.75 | 46.54 | 46.94 | 1,368,295 | +0.11(+0.22%) |
Apr 06, 2015 | 47.47 | 47.83 | 46.54 | 46.83 | 1,649,825 | -0.39(-0.83%) |
Apr 02, 2015 | 46.22 | 47.22 | 47.22 | 47.22 | 1,394,200 | +0.92(+1.99%) |
Apr 01, 2015 | 46.08 | 47.01 | 45.50 | 46.30 | 1,310,917 | +0.39(+0.85%) |
Mar 31, 2015 | 45.90 | 46.72 | 45.50 | 45.91 | 950,267 | -0.27(-0.58%) |
Mar 30, 2015 | 45.14 | 46.46 | 44.92 | 46.18 | 1,502,346 | +1.53(+3.43%) |
Mar 27, 2015 | 45.27 | 45.27 | 44.01 | 44.65 | 1,327,907 | -0.73(-1.61%) |
Mar 26, 2015 | 46.41 | 47.11 | 45.28 | 45.38 | 967,846 | -0.47(-1.03%) |
Mar 25, 2015 | 45.47 | 46.07 | 44.45 | 45.85 | 1,325,717 | +0.67(+1.48%) |
Mar 24, 2015 | 44.14 | 45.57 | 44.03 | 45.18 | 1,236,492 | +0.98(+2.23%) |
Mar 23, 2015 | 45.99 | 46.44 | 44.15 | 44.20 | 1,751,750 | -1.91(-4.15%) |
Mar 20, 2015 | 46.35 | 47.32 | 45.85 | 46.11 | 1,839,412 | +0.10(+0.22%) |
Mar 19, 2015 | 47.45 | 47.91 | 45.55 | 46.01 | 1,752,874 | -2.33(-4.82%) |
Mar 18, 2015 | 45.98 | 48.60 | 45.46 | 48.34 | 2,008,165 | +1.85(+3.98%) |
Mar 17, 2015 | 45.21 | 47.03 | 45.10 | 46.49 | 1,120,660 | +0.86(+1.88%) |
Mar 16, 2015 | 44.73 | 45.95 | 43.74 | 45.63 | 1,308,127 | +0.57(+1.26%) |
Mar 13, 2015 | 44.43 | 45.20 | 43.58 | 45.06 | 1,441,751 | +0.18(+0.40%) |
Mar 12, 2015 | 44.94 | 45.74 | 44.71 | 44.88 | 2,016,097 | +0.35(+0.79%) |
Mar 11, 2015 | 42.50 | 44.60 | 42.02 | 44.53 | 1,493,519 | +2.25(+5.32%) |
Mar 10, 2015 | 42.66 | 43.42 | 42.25 | 42.28 | 2,129,974 | -0.94(-2.17%) |
Mar 09, 2015 | 44.83 | 45.33 | 43.12 | 43.22 | 1,655,494 | -2.25(-4.95%) |
Mar 06, 2015 | 45.32 | 46.30 | 45.06 | 45.47 | 1,166,814 | -0.42(-0.92%) |
Mar 05, 2015 | 46.28 | 46.61 | 45.72 | 45.89 | 695,234 | -0.48(-1.04%) |
Mar 04, 2015 | 46.04 | 46.54 | 45.25 | 46.37 | 1,068,618 | +0.45(+0.98%) |
Mar 03, 2015 | 45.60 | 46.77 | 45.39 | 45.92 | 1,631,316 | +0.39(+0.86%) |