Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.91 | 45.40 | 44.87 | 45.02 | 647,670 | -0.17(-0.38%) |
May 28, 2015 | 44.98 | 45.19 | 44.41 | 45.19 | 557,502 | +0.15(+0.34%) |
May 27, 2015 | 45.08 | 45.58 | 44.82 | 45.03 | 579,151 | -0.22(-0.48%) |
May 26, 2015 | 46.19 | 46.66 | 45.17 | 45.25 | 789,692 | -1.41(-3.02%) |
May 22, 2015 | 46.43 | 46.66 | 46.66 | 46.66 | 597,717 | -0.12(-0.26%) |
May 21, 2015 | 46.28 | 47.08 | 45.84 | 46.78 | 520,301 | +0.71(+1.55%) |
May 20, 2015 | 45.95 | 46.52 | 45.77 | 46.07 | 616,780 | +0.18(+0.39%) |
May 19, 2015 | 46.91 | 46.91 | 45.72 | 45.89 | 582,602 | -1.45(-3.07%) |
May 18, 2015 | 47.36 | 47.68 | 47.08 | 47.34 | 437,820 | -0.15(-0.32%) |
May 15, 2015 | 47.43 | 47.88 | 46.66 | 47.50 | 798,316 | -0.09(-0.19%) |
May 14, 2015 | 47.61 | 48.51 | 47.36 | 47.59 | 607,853 | +0.36(+0.76%) |
May 13, 2015 | 47.37 | 47.85 | 46.86 | 47.23 | 835,499 | +0.27(+0.57%) |
May 12, 2015 | 46.79 | 47.04 | 46.13 | 46.96 | 641,813 | +0.06(+0.12%) |
May 11, 2015 | 47.54 | 47.90 | 46.66 | 46.91 | 755,799 | -0.51(-1.08%) |
May 08, 2015 | 48.01 | 48.37 | 46.91 | 47.42 | 883,093 | -0.11(-0.22%) |
May 07, 2015 | 47.34 | 47.85 | 46.36 | 47.52 | 869,042 | -0.06(-0.14%) |
May 06, 2015 | 47.99 | 48.15 | 46.54 | 47.59 | 988,831 | +0.12(+0.26%) |
May 05, 2015 | 49.08 | 49.46 | 47.02 | 47.47 | 1,119,151 | -1.30(-2.67%) |
May 04, 2015 | 49.56 | 49.81 | 48.68 | 48.77 | 730,652 | -0.64(-1.29%) |
May 01, 2015 | 49.02 | 49.59 | 48.55 | 49.41 | 852,672 | +0.56(+1.15%) |
Apr 30, 2015 | 48.18 | 48.94 | 47.48 | 48.85 | 2,082,509 | +0.68(+1.41%) |
Apr 29, 2015 | 47.62 | 48.42 | 47.14 | 48.16 | 1,062,539 | +0.21(+0.44%) |
Apr 28, 2015 | 47.56 | 47.96 | 46.87 | 47.95 | 1,244,358 | +0.36(+0.75%) |
Apr 27, 2015 | 47.26 | 47.82 | 46.83 | 47.60 | 691,841 | +0.58(+1.23%) |
Apr 24, 2015 | 45.73 | 47.17 | 45.54 | 47.02 | 682,767 | +1.53(+3.35%) |
Apr 23, 2015 | 44.54 | 45.88 | 44.16 | 45.49 | 692,049 | +0.83(+1.85%) |
Apr 22, 2015 | 45.23 | 45.25 | 44.25 | 44.67 | 762,322 | -0.50(-1.11%) |
Apr 21, 2015 | 46.18 | 46.31 | 44.76 | 45.17 | 765,070 | -0.92(-1.99%) |
Apr 20, 2015 | 45.02 | 46.14 | 44.75 | 46.09 | 736,135 | +1.00(+2.21%) |
Apr 17, 2015 | 45.95 | 46.05 | 44.63 | 45.09 | 694,531 | -0.91(-1.98%) |
Apr 16, 2015 | 46.49 | 46.92 | 45.82 | 46.00 | 1,042,589 | -1.05(-2.24%) |
Apr 15, 2015 | 46.18 | 47.86 | 45.92 | 47.05 | 949,647 | +1.03(+2.24%) |
Apr 14, 2015 | 45.45 | 46.31 | 45.39 | 46.02 | 464,699 | +0.76(+1.68%) |
Apr 13, 2015 | 45.07 | 45.58 | 44.93 | 45.26 | 545,102 | +0.14(+0.31%) |
Apr 10, 2015 | 45.23 | 45.37 | 44.29 | 45.12 | 667,371 | -0.46(-1.01%) |
Apr 09, 2015 | 44.21 | 45.89 | 44.10 | 45.58 | 537,814 | +1.37(+3.10%) |
Apr 08, 2015 | 45.15 | 45.58 | 44.18 | 44.21 | 721,710 | -0.71(-1.58%) |
Apr 07, 2015 | 44.73 | 45.52 | 44.73 | 44.92 | 550,076 | +0.09(+0.21%) |
Apr 06, 2015 | 43.39 | 45.35 | 42.69 | 44.83 | 1,291,213 | +2.54(+6.00%) |
Apr 02, 2015 | 43.43 | 42.29 | 42.29 | 42.29 | 873,094 | -1.33(-3.05%) |
Apr 01, 2015 | 43.58 | 43.99 | 42.90 | 43.62 | 685,759 | +0.16(+0.37%) |
Mar 31, 2015 | 42.73 | 43.71 | 42.41 | 43.46 | 469,163 | +0.27(+0.62%) |
Mar 30, 2015 | 42.82 | 43.54 | 42.66 | 43.19 | 451,646 | +0.37(+0.87%) |
Mar 27, 2015 | 43.39 | 43.60 | 42.58 | 42.82 | 537,491 | -0.62(-1.44%) |
Mar 26, 2015 | 42.56 | 43.86 | 42.56 | 43.44 | 722,810 | +1.22(+2.88%) |
Mar 25, 2015 | 42.95 | 43.43 | 42.12 | 42.23 | 651,085 | -0.48(-1.12%) |
Mar 24, 2015 | 42.70 | 43.56 | 42.18 | 42.70 | 679,941 | +0.01(+0.02%) |
Mar 23, 2015 | 42.40 | 43.11 | 42.23 | 42.70 | 777,344 | +0.44(+1.04%) |
Mar 20, 2015 | 41.90 | 42.31 | 41.63 | 42.26 | 708,323 | +0.76(+1.84%) |
Mar 19, 2015 | 42.35 | 42.45 | 41.47 | 41.50 | 564,518 | -1.40(-3.27%) |
Mar 18, 2015 | 41.54 | 43.16 | 41.23 | 42.90 | 732,928 | +0.95(+2.26%) |
Mar 17, 2015 | 42.11 | 42.33 | 41.67 | 41.95 | 501,735 | -0.48(-1.13%) |
Mar 16, 2015 | 42.07 | 42.62 | 41.24 | 42.43 | 801,640 | +0.36(+0.85%) |
Mar 13, 2015 | 43.03 | 43.10 | 41.33 | 42.07 | 1,315,899 | -1.44(-3.32%) |
Mar 12, 2015 | 43.69 | 44.31 | 43.14 | 43.52 | 1,116,598 | +0.19(+0.45%) |
Mar 11, 2015 | 43.22 | 44.24 | 43.10 | 43.32 | 923,437 | -0.02(-0.04%) |
Mar 10, 2015 | 44.94 | 45.31 | 43.14 | 43.34 | 1,100,751 | -2.31(-5.06%) |
Mar 09, 2015 | 44.15 | 46.23 | 43.98 | 45.65 | 1,723,817 | +1.85(+4.22%) |
Mar 06, 2015 | 44.51 | 45.15 | 43.67 | 43.80 | 1,260,619 | -1.05(-2.34%) |
Mar 05, 2015 | 43.92 | 45.20 | 43.40 | 44.85 | 1,716,461 | +1.91(+4.46%) |
Mar 04, 2015 | 43.33 | 43.30 | 42.49 | 42.93 | 736,885 | -0.36(-0.84%) |
Mar 03, 2015 | 44.23 | 44.56 | 43.10 | 43.30 | 1,132,860 | -0.94(-2.14%) |