Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.76 | 45.91 | 45.01 | 45.63 | 149,304 | -0.31(-0.68%) |
May 28, 2015 | 45.87 | 46.04 | 45.42 | 45.94 | 81,659 | +0.08(+0.17%) |
May 27, 2015 | 45.38 | 46.15 | 45.09 | 45.87 | 141,658 | +0.72(+1.60%) |
May 26, 2015 | 45.45 | 45.58 | 45.00 | 45.14 | 139,077 | -0.59(-1.28%) |
May 22, 2015 | 46.45 | 45.73 | 45.73 | 45.73 | 156,144 | -0.61(-1.32%) |
May 21, 2015 | 45.90 | 46.99 | 45.90 | 46.34 | 211,949 | +0.52(+1.13%) |
May 20, 2015 | 47.13 | 47.44 | 45.29 | 45.82 | 298,754 | -1.34(-2.84%) |
May 19, 2015 | 48.05 | 48.56 | 46.91 | 47.17 | 293,599 | -0.62(-1.30%) |
May 18, 2015 | 46.13 | 48.03 | 45.88 | 47.79 | 232,407 | +1.74(+3.78%) |
May 15, 2015 | 46.31 | 46.31 | 45.61 | 46.04 | 163,671 | -0.20(-0.42%) |
May 14, 2015 | 46.27 | 46.59 | 45.93 | 46.24 | 150,684 | +0.25(+0.53%) |
May 13, 2015 | 46.36 | 46.36 | 45.50 | 45.99 | 168,328 | -0.19(-0.42%) |
May 12, 2015 | 45.90 | 46.45 | 45.38 | 46.19 | 215,804 | +0.12(+0.26%) |
May 11, 2015 | 45.32 | 46.38 | 45.32 | 46.07 | 173,088 | +0.56(+1.23%) |
May 08, 2015 | 46.14 | 46.74 | 45.16 | 45.51 | 193,634 | -0.08(-0.19%) |
May 07, 2015 | 45.16 | 46.51 | 45.11 | 45.60 | 320,505 | +0.30(+0.65%) |
May 06, 2015 | 45.26 | 45.65 | 44.70 | 45.30 | 154,984 | +0.10(+0.23%) |
May 05, 2015 | 45.41 | 45.93 | 44.96 | 45.20 | 286,452 | -0.42(-0.93%) |
May 04, 2015 | 46.27 | 46.92 | 45.48 | 45.62 | 280,924 | -0.50(-1.08%) |
May 01, 2015 | 44.68 | 46.19 | 44.61 | 46.12 | 246,531 | +1.53(+3.42%) |
Apr 30, 2015 | 44.60 | 45.57 | 44.31 | 44.60 | 337,478 | -0.44(-0.98%) |
Apr 29, 2015 | 44.92 | 45.34 | 44.49 | 45.04 | 181,457 | -0.19(-0.41%) |
Apr 28, 2015 | 44.92 | 46.22 | 44.67 | 45.22 | 382,285 | +0.24(+0.53%) |
Apr 27, 2015 | 45.63 | 46.10 | 44.82 | 44.99 | 333,610 | -0.34(-0.75%) |
Apr 24, 2015 | 45.01 | 45.34 | 44.43 | 45.32 | 191,162 | +0.47(+1.04%) |
Apr 23, 2015 | 44.59 | 45.22 | 44.13 | 44.86 | 174,769 | +0.03(+0.08%) |
Apr 22, 2015 | 44.13 | 44.95 | 43.93 | 44.82 | 274,862 | +0.58(+1.32%) |
Apr 21, 2015 | 45.57 | 45.57 | 43.62 | 44.24 | 413,403 | -1.27(-2.79%) |
Apr 20, 2015 | 44.49 | 45.58 | 44.19 | 45.51 | 223,451 | +1.23(+2.77%) |
Apr 17, 2015 | 44.31 | 44.78 | 43.88 | 44.28 | 201,052 | -0.40(-0.89%) |
Apr 16, 2015 | 45.24 | 45.48 | 44.11 | 44.68 | 292,776 | -0.81(-1.77%) |
Apr 15, 2015 | 45.63 | 46.14 | 45.26 | 45.49 | 262,773 | +0.07(+0.15%) |
Apr 14, 2015 | 45.70 | 46.26 | 45.28 | 45.42 | 369,516 | -0.12(-0.26%) |
Apr 13, 2015 | 43.79 | 46.62 | 43.61 | 45.54 | 1,114,831 | +1.20(+2.71%) |
Apr 10, 2015 | 42.57 | 44.69 | 42.40 | 44.33 | 697,933 | +2.14(+5.08%) |
Apr 09, 2015 | 41.43 | 43.20 | 41.11 | 42.19 | 1,478,555 | +3.51(+9.07%) |
Apr 08, 2015 | 37.83 | 38.81 | 37.57 | 38.68 | 259,116 | +0.87(+2.31%) |
Apr 07, 2015 | 37.98 | 38.20 | 37.69 | 37.81 | 150,518 | -0.09(-0.25%) |
Apr 06, 2015 | 37.55 | 38.34 | 37.49 | 37.90 | 122,582 | +0.24(+0.63%) |
Apr 02, 2015 | 37.36 | 37.66 | 37.66 | 37.66 | 125,663 | +0.41(+1.09%) |
Apr 01, 2015 | 36.43 | 37.27 | 36.02 | 37.26 | 205,103 | +0.64(+1.76%) |
Mar 31, 2015 | 36.49 | 36.91 | 36.35 | 36.61 | 246,371 | +0.02(+0.05%) |
Mar 30, 2015 | 36.74 | 36.85 | 36.37 | 36.59 | 443,259 | +0.16(+0.44%) |
Mar 27, 2015 | 36.43 | 36.81 | 36.15 | 36.43 | 319,493 | -0.11(-0.30%) |
Mar 26, 2015 | 36.45 | 37.12 | 36.43 | 36.54 | 506,767 | +0.09(+0.26%) |
Mar 25, 2015 | 37.37 | 37.61 | 36.40 | 36.45 | 208,846 | -0.92(-2.45%) |
Mar 24, 2015 | 37.41 | 37.84 | 37.12 | 37.37 | 178,470 | -0.15(-0.41%) |
Mar 23, 2015 | 38.10 | 38.10 | 37.36 | 37.52 | 173,686 | -0.60(-1.58%) |
Mar 20, 2015 | 37.49 | 38.21 | 37.34 | 38.12 | 209,272 | +0.91(+2.44%) |
Mar 19, 2015 | 37.94 | 38.15 | 37.02 | 37.21 | 117,692 | -0.76(-2.01%) |
Mar 18, 2015 | 37.63 | 38.13 | 37.20 | 37.98 | 129,721 | +0.35(+0.92%) |
Mar 17, 2015 | 37.10 | 37.78 | 36.88 | 37.63 | 163,760 | +0.31(+0.84%) |
Mar 16, 2015 | 36.49 | 37.37 | 36.18 | 37.32 | 140,001 | +0.98(+2.71%) |
Mar 13, 2015 | 36.06 | 36.48 | 35.08 | 36.33 | 295,915 | +0.34(+0.94%) |
Mar 12, 2015 | 36.23 | 36.57 | 35.89 | 35.99 | 221,437 | +0.10(+0.28%) |
Mar 11, 2015 | 36.24 | 36.24 | 35.65 | 35.89 | 240,977 | -0.46(-1.26%) |
Mar 10, 2015 | 37.60 | 37.63 | 36.14 | 36.35 | 205,218 | -1.64(-4.31%) |
Mar 09, 2015 | 37.30 | 38.23 | 37.30 | 37.98 | 89,348 | +0.67(+1.79%) |
Mar 06, 2015 | 37.57 | 38.02 | 37.25 | 37.32 | 131,182 | -0.64(-1.67%) |
Mar 05, 2015 | 37.96 | 38.13 | 37.54 | 37.95 | 66,505 | +0.03(+0.09%) |
Mar 04, 2015 | 37.49 | 37.95 | 36.82 | 37.92 | 206,570 | +0.20(+0.54%) |
Mar 03, 2015 | 38.64 | 39.14 | 37.44 | 37.71 | 314,532 | -0.98(-2.54%) |