Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.76 | 43.92 | 43.75 | 43.87 | 703 | -0.03(-0.07%) |
May 28, 2015 | 44.00 | 44.00 | 43.90 | 43.90 | 357 | -0.15(-0.34%) |
May 27, 2015 | 44.06 | 44.06 | 44.05 | 44.05 | 696 | +0.01(+0.02%) |
May 26, 2015 | 44.66 | 44.66 | 44.04 | 44.04 | 300 | +0.04(+0.09%) |
May 25, 2015 | 44.00 | 44.04 | 43.06 | 44.00 | 1,830 | -0.22(-0.50%) |
May 22, 2015 | 44.20 | 44.22 | 44.20 | 44.22 | 312 | +0.03(+0.07%) |
May 21, 2015 | 43.74 | 44.25 | 43.74 | 44.19 | 1,423 | +0.44(+1.01%) |
May 20, 2015 | 43.75 | 43.75 | 43.75 | 43.75 | 240 | +0.12(+0.28%) |
May 19, 2015 | 43.67 | 43.67 | 43.63 | 43.63 | 898 | -0.32(-0.73%) |
May 15, 2015 | 43.95 | 43.95 | 43.95 | 0 | +0.47(+1.08%) | |
May 14, 2015 | 43.99 | 43.99 | 43.48 | 43.48 | 613 | +0.03(+0.07%) |
May 13, 2015 | 43.54 | 43.54 | 43.11 | 43.45 | 1,190 | -0.80(-1.81%) |
May 11, 2015 | 44.25 | 44.25 | 44.25 | 156 | -0.25(-0.56%) | |
May 08, 2015 | 44.51 | 44.51 | 44.50 | 44.50 | 254 | -0.48(-1.07%) |
May 07, 2015 | 44.88 | 44.98 | 44.80 | 44.98 | 1,210 | +0.09(+0.20%) |
May 06, 2015 | 43.05 | 44.89 | 43.05 | 44.89 | 788 | +1.19(+2.72%) |
May 05, 2015 | 44.13 | 44.13 | 43.70 | 43.70 | 589 | -0.16(-0.36%) |
May 04, 2015 | 44.25 | 44.70 | 43.85 | 43.86 | 1,323 | -0.40(-0.90%) |
May 01, 2015 | 43.50 | 44.86 | 43.50 | 44.26 | 400 | +0.09(+0.20%) |
Apr 30, 2015 | 44.18 | 44.18 | 44.17 | 44.17 | 506 | -0.18(-0.41%) |
Apr 29, 2015 | 44.89 | 44.89 | 44.35 | 44.35 | 1,328 | -0.45(-1.00%) |
Apr 28, 2015 | 44.85 | 44.85 | 44.80 | 44.80 | 467 | +0.10(+0.22%) |
Apr 27, 2015 | 44.89 | 44.89 | 44.70 | 44.70 | 474 | -0.03(-0.07%) |
Apr 24, 2015 | 44.06 | 44.75 | 44.06 | 44.73 | 1,659 | +1.13(+2.59%) |
Apr 23, 2015 | 43.60 | 43.60 | 43.60 | 43.60 | 346 | -0.15(-0.34%) |
Apr 22, 2015 | 43.09 | 44.30 | 43.09 | 43.75 | 1,430 | +0.35(+0.81%) |
Apr 21, 2015 | 42.52 | 43.40 | 42.52 | 43.40 | 3,301 | +0.46(+1.07%) |
Apr 20, 2015 | 42.73 | 42.94 | 42.73 | 42.94 | 385 | +0.08(+0.19%) |
Apr 17, 2015 | 42.87 | 42.87 | 42.10 | 42.86 | 1,873 | -0.04(-0.09%) |
Apr 16, 2015 | 43.07 | 43.07 | 42.79 | 42.90 | 688 | -0.10(-0.23%) |
Apr 15, 2015 | 43.85 | 44.00 | 43.00 | 43.00 | 2,738 | -1.05(-2.38%) |
Apr 14, 2015 | 44.29 | 44.29 | 43.95 | 44.05 | 1,734 | -0.20(-0.45%) |
Apr 13, 2015 | 44.49 | 44.49 | 44.25 | 44.25 | 1,334 | -0.20(-0.45%) |
Apr 10, 2015 | 44.50 | 44.50 | 44.09 | 44.45 | 895 | -0.20(-0.45%) |
Apr 09, 2015 | 44.16 | 44.65 | 44.16 | 44.65 | 944 | +0.65(+1.48%) |
Apr 08, 2015 | 43.59 | 44.01 | 43.59 | 44.00 | 761 | -0.05(-0.11%) |
Apr 07, 2015 | 44.05 | 44.05 | 44.05 | 44.05 | 435 | +0.16(+0.36%) |
Apr 06, 2015 | 43.90 | 43.90 | 43.89 | 43.89 | 765 | -0.21(-0.48%) |
Apr 02, 2015 | 44.10 | 44.10 | 44.10 | 0 | +0.54(+1.24%) | |
Apr 01, 2015 | 44.77 | 44.77 | 43.44 | 43.56 | 1,654 | +0.13(+0.30%) |
Mar 31, 2015 | 44.21 | 44.21 | 43.31 | 43.43 | 2,264 | -1.07(-2.40%) |
Mar 30, 2015 | 44.52 | 44.76 | 44.50 | 44.50 | 1,195 | -0.27(-0.60%) |
Mar 27, 2015 | 44.90 | 44.90 | 43.95 | 44.77 | 774 | -0.26(-0.58%) |
Mar 26, 2015 | 44.22 | 45.03 | 44.21 | 45.03 | 925 | +0.28(+0.63%) |
Mar 25, 2015 | 44.79 | 44.85 | 44.75 | 44.75 | 812 | -0.40(-0.89%) |
Mar 24, 2015 | 44.87 | 45.15 | 44.87 | 45.15 | 1,489 | +0.15(+0.33%) |
Mar 23, 2015 | 44.50 | 44.99 | 44.50 | 45.00 | 1,620 | +0.49(+1.10%) |
Mar 20, 2015 | 44.19 | 44.51 | 44.19 | 44.51 | 1,205 | -0.35(-0.78%) |
Mar 19, 2015 | 44.89 | 44.89 | 44.49 | 44.86 | 3,283 | +0.37(+0.83%) |
Mar 18, 2015 | 44.47 | 44.49 | 44.21 | 44.49 | 1,969 | +0.23(+0.52%) |
Mar 17, 2015 | 44.60 | 44.60 | 44.26 | 44.26 | 310 | +0.02(+0.05%) |
Mar 16, 2015 | 43.46 | 44.24 | 43.46 | 44.24 | 351 | +0.40(+0.91%) |
Mar 13, 2015 | 43.99 | 43.99 | 43.84 | 43.84 | 476 | +0.20(+0.46%) |
Mar 12, 2015 | 43.64 | 43.64 | 43.64 | 43.64 | 170 | -0.66(-1.49%) |
Mar 11, 2015 | 43.55 | 44.35 | 43.55 | 44.30 | 1,247 | +0.30(+0.68%) |
Mar 10, 2015 | 44.87 | 44.87 | 43.95 | 44.00 | 2,444 | -0.60(-1.35%) |
Mar 09, 2015 | 44.95 | 44.95 | 44.52 | 44.60 | 804 | -0.24(-0.54%) |
Mar 06, 2015 | 44.84 | 44.84 | 44.84 | 44.84 | 220 | +0.26(+0.58%) |
Mar 05, 2015 | 45.00 | 45.17 | 44.58 | 44.58 | 1,467 | -0.02(-0.04%) |
Mar 04, 2015 | 44.97 | 44.60 | 44.60 | 399 | -0.37(-0.82%) | |
Mar 03, 2015 | 45.02 | 45.15 | 44.97 | 44.97 | 1,573 | -0.33(-0.73%) |