Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.73 | 43.95 | 43.39 | 43.82 | 601,869 | +0.02(+0.06%) |
May 28, 2015 | 43.28 | 43.82 | 43.10 | 43.79 | 491,062 | +0.47(+1.09%) |
May 27, 2015 | 43.14 | 43.37 | 43.07 | 43.32 | 390,268 | +0.17(+0.39%) |
May 26, 2015 | 43.19 | 43.26 | 42.91 | 43.15 | 397,923 | -0.24(-0.56%) |
May 22, 2015 | 43.41 | 43.39 | 43.39 | 43.39 | 266,428 | -0.07(-0.17%) |
May 21, 2015 | 43.78 | 43.89 | 43.30 | 43.47 | 440,344 | -0.24(-0.56%) |
May 20, 2015 | 43.72 | 43.94 | 43.62 | 43.71 | 352,629 | -0.01(-0.02%) |
May 19, 2015 | 43.64 | 43.85 | 43.53 | 43.72 | 428,211 | -0.06(-0.15%) |
May 18, 2015 | 43.26 | 43.80 | 43.22 | 43.78 | 553,507 | +0.43(+0.98%) |
May 15, 2015 | 43.07 | 43.40 | 43.02 | 43.36 | 575,683 | +0.35(+0.82%) |
May 14, 2015 | 42.55 | 43.11 | 42.37 | 43.00 | 477,592 | +0.72(+1.71%) |
May 13, 2015 | 42.80 | 42.99 | 42.18 | 42.28 | 590,117 | -0.35(-0.83%) |
May 12, 2015 | 43.03 | 43.09 | 42.51 | 42.63 | 607,821 | -0.54(-1.25%) |
May 11, 2015 | 43.16 | 43.75 | 42.99 | 43.17 | 555,887 | -0.24(-0.56%) |
May 08, 2015 | 43.43 | 43.63 | 43.01 | 43.41 | 535,628 | +0.35(+0.82%) |
May 07, 2015 | 42.98 | 43.07 | 42.38 | 43.06 | 580,757 | +0.68(+1.60%) |
May 06, 2015 | 42.45 | 42.75 | 42.02 | 42.38 | 579,628 | +0.10(+0.25%) |
May 05, 2015 | 43.50 | 43.71 | 42.22 | 42.28 | 1,029,381 | -1.43(-3.26%) |
May 04, 2015 | 43.74 | 44.37 | 43.69 | 43.70 | 381,691 | -0.03(-0.07%) |
May 01, 2015 | 43.65 | 43.89 | 43.37 | 43.73 | 336,729 | +0.25(+0.57%) |
Apr 30, 2015 | 44.43 | 44.76 | 43.22 | 43.48 | 769,115 | -1.24(-2.77%) |
Apr 29, 2015 | 44.63 | 44.82 | 44.38 | 44.72 | 275,095 | -0.19(-0.41%) |
Apr 28, 2015 | 44.56 | 45.03 | 44.08 | 44.91 | 423,776 | +0.33(+0.74%) |
Apr 27, 2015 | 44.97 | 44.97 | 44.15 | 44.58 | 598,265 | -0.26(-0.57%) |
Apr 24, 2015 | 44.54 | 45.11 | 44.28 | 44.84 | 372,141 | +0.31(+0.71%) |
Apr 23, 2015 | 43.99 | 44.60 | 43.96 | 44.52 | 512,460 | +0.60(+1.38%) |
Apr 22, 2015 | 44.10 | 44.31 | 43.59 | 43.92 | 609,540 | -0.08(-0.18%) |
Apr 21, 2015 | 44.15 | 44.64 | 43.94 | 44.00 | 761,932 | -0.16(-0.36%) |
Apr 20, 2015 | 43.77 | 44.39 | 43.65 | 44.16 | 454,288 | +0.65(+1.50%) |
Apr 17, 2015 | 43.50 | 43.87 | 43.34 | 43.51 | 289,416 | -0.19(-0.44%) |
Apr 16, 2015 | 44.06 | 44.07 | 43.28 | 43.70 | 473,420 | -0.40(-0.91%) |
Apr 15, 2015 | 44.40 | 44.62 | 44.06 | 44.10 | 557,542 | -0.09(-0.20%) |
Apr 14, 2015 | 44.11 | 44.44 | 43.96 | 44.19 | 522,967 | +0.27(+0.61%) |
Apr 13, 2015 | 44.48 | 44.59 | 43.92 | 43.93 | 378,572 | -0.66(-1.48%) |
Apr 10, 2015 | 44.52 | 44.83 | 44.24 | 44.59 | 302,307 | +0.27(+0.62%) |
Apr 09, 2015 | 44.51 | 44.83 | 44.06 | 44.31 | 471,030 | -0.29(-0.65%) |
Apr 08, 2015 | 44.82 | 44.87 | 44.34 | 44.60 | 372,428 | -0.12(-0.27%) |
Apr 07, 2015 | 45.42 | 45.45 | 44.69 | 44.72 | 398,274 | -0.70(-1.54%) |
Apr 06, 2015 | 45.04 | 45.63 | 44.93 | 45.43 | 764,113 | +0.37(+0.82%) |
Apr 02, 2015 | 45.03 | 45.05 | 45.05 | 45.05 | 655,556 | +0.10(+0.23%) |
Apr 01, 2015 | 44.43 | 44.95 | 43.97 | 44.95 | 558,383 | +0.42(+0.94%) |
Mar 31, 2015 | 44.48 | 44.85 | 44.32 | 44.53 | 1,148,489 | -0.06(-0.14%) |
Mar 30, 2015 | 44.10 | 44.68 | 43.87 | 44.60 | 452,440 | +0.62(+1.41%) |
Mar 27, 2015 | 43.44 | 43.98 | 43.33 | 43.98 | 597,209 | +0.58(+1.34%) |
Mar 26, 2015 | 43.90 | 44.16 | 43.37 | 43.40 | 712,022 | -0.60(-1.37%) |
Mar 25, 2015 | 44.58 | 44.92 | 43.97 | 44.00 | 776,623 | -0.44(-1.00%) |
Mar 24, 2015 | 44.51 | 44.79 | 44.24 | 44.44 | 706,510 | -0.19(-0.43%) |
Mar 23, 2015 | 44.88 | 44.95 | 44.52 | 44.64 | 518,050 | -0.34(-0.75%) |
Mar 20, 2015 | 44.62 | 44.98 | 44.37 | 44.97 | 2,090,215 | +0.53(+1.20%) |
Mar 19, 2015 | 44.54 | 45.14 | 44.31 | 44.44 | 909,476 | -0.38(-0.84%) |
Mar 18, 2015 | 43.69 | 45.07 | 43.52 | 44.82 | 1,025,486 | +1.14(+2.60%) |
Mar 17, 2015 | 43.31 | 43.76 | 43.25 | 43.69 | 732,296 | +0.30(+0.69%) |
Mar 16, 2015 | 42.89 | 43.53 | 42.89 | 43.39 | 1,090,208 | +0.64(+1.49%) |
Mar 13, 2015 | 42.94 | 42.95 | 42.13 | 42.75 | 707,156 | -0.25(-0.58%) |
Mar 12, 2015 | 42.16 | 43.17 | 42.16 | 43.00 | 740,947 | +1.09(+2.59%) |
Mar 11, 2015 | 42.02 | 42.12 | 41.66 | 41.91 | 1,191,106 | +0.02(+0.06%) |
Mar 10, 2015 | 41.87 | 42.47 | 41.84 | 41.89 | 840,569 | -0.13(-0.31%) |
Mar 09, 2015 | 42.08 | 42.34 | 41.93 | 42.02 | 643,859 | -0.02(-0.06%) |
Mar 06, 2015 | 42.50 | 42.59 | 41.85 | 42.04 | 1,161,670 | -0.98(-2.28%) |
Mar 05, 2015 | 42.82 | 43.20 | 42.66 | 43.03 | 716,475 | +0.25(+0.58%) |
Mar 04, 2015 | 42.91 | 42.91 | 42.37 | 42.78 | 981,707 | -0.14(-0.32%) |
Mar 03, 2015 | 42.41 | 42.99 | 42.12 | 42.91 | 1,331,693 | +0.94(+2.24%) |