Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.77 | 47.86 | 47.29 | 47.56 | 472,327 | -0.31(-0.65%) |
May 28, 2015 | 47.72 | 47.91 | 47.63 | 47.87 | 129,389 | +0.12(+0.24%) |
May 27, 2015 | 47.38 | 47.80 | 47.26 | 47.75 | 74,593 | +0.62(+1.32%) |
May 26, 2015 | 47.65 | 47.76 | 47.06 | 47.13 | 266,231 | -0.64(-1.34%) |
May 22, 2015 | 47.86 | 47.77 | 47.77 | 47.77 | 84,502 | -0.25(-0.52%) |
May 21, 2015 | 47.88 | 48.05 | 47.88 | 48.02 | 71,559 | +0.15(+0.31%) |
May 20, 2015 | 47.79 | 47.99 | 47.66 | 47.87 | 110,257 | +0.12(+0.25%) |
May 19, 2015 | 47.64 | 47.89 | 47.56 | 47.75 | 173,277 | +0.16(+0.33%) |
May 18, 2015 | 47.38 | 47.71 | 47.34 | 47.59 | 72,835 | +0.13(+0.27%) |
May 15, 2015 | 47.42 | 47.47 | 47.33 | 47.46 | 75,588 | +0.10(+0.22%) |
May 14, 2015 | 46.99 | 47.41 | 46.91 | 47.36 | 94,353 | +0.67(+1.43%) |
May 13, 2015 | 46.92 | 47.05 | 46.66 | 46.69 | 187,332 | -0.00(-0.01%) |
May 12, 2015 | 46.71 | 46.81 | 46.46 | 46.69 | 142,413 | -0.20(-0.42%) |
May 11, 2015 | 46.90 | 47.05 | 46.81 | 46.89 | 139,717 | -0.06(-0.14%) |
May 08, 2015 | 46.66 | 47.04 | 46.49 | 46.96 | 107,388 | +0.85(+1.85%) |
May 07, 2015 | 45.94 | 46.23 | 45.88 | 46.10 | 67,119 | -0.01(-0.03%) |
May 06, 2015 | 46.36 | 46.36 | 45.86 | 46.12 | 102,743 | -0.13(-0.28%) |
May 05, 2015 | 46.78 | 46.84 | 46.12 | 46.24 | 184,363 | -0.56(-1.19%) |
May 04, 2015 | 46.78 | 47.01 | 46.75 | 46.80 | 356,740 | +0.15(+0.32%) |
May 01, 2015 | 46.36 | 46.69 | 46.31 | 46.65 | 182,869 | +0.51(+1.11%) |
Apr 30, 2015 | 46.41 | 46.62 | 45.88 | 46.14 | 325,845 | -0.41(-0.87%) |
Apr 29, 2015 | 46.70 | 46.95 | 46.32 | 46.54 | 192,253 | -0.46(-0.99%) |
Apr 28, 2015 | 46.89 | 47.06 | 46.36 | 47.01 | 221,444 | -0.01(-0.02%) |
Apr 27, 2015 | 47.68 | 47.84 | 46.94 | 47.02 | 1,136,028 | -0.51(-1.08%) |
Apr 24, 2015 | 47.55 | 47.64 | 47.32 | 47.53 | 89,869 | -0.11(-0.22%) |
Apr 23, 2015 | 47.31 | 47.73 | 47.19 | 47.64 | 153,412 | +0.23(+0.48%) |
Apr 22, 2015 | 47.51 | 47.51 | 47.27 | 47.41 | 65,391 | +0.08(+0.17%) |
Apr 21, 2015 | 47.32 | 47.47 | 47.26 | 47.33 | 1,640,480 | +0.33(+0.70%) |
Apr 20, 2015 | 47.05 | 47.11 | 46.87 | 47.00 | 80,056 | +0.22(+0.47%) |
Apr 17, 2015 | 46.91 | 46.95 | 46.54 | 46.78 | 146,864 | -0.42(-0.89%) |
Apr 16, 2015 | 47.19 | 47.32 | 47.13 | 47.20 | 118,420 | -0.03(-0.05%) |
Apr 15, 2015 | 47.30 | 47.38 | 47.11 | 47.23 | 157,609 | +0.13(+0.27%) |
Apr 14, 2015 | 47.15 | 47.18 | 46.94 | 47.10 | 75,235 | +0.04(+0.08%) |
Apr 13, 2015 | 47.14 | 47.38 | 46.98 | 47.06 | 257,325 | -0.28(-0.60%) |
Apr 10, 2015 | 47.04 | 47.38 | 46.88 | 47.35 | 122,116 | +0.40(+0.85%) |
Apr 09, 2015 | 46.78 | 46.95 | 46.60 | 46.95 | 125,939 | +0.28(+0.60%) |
Apr 08, 2015 | 46.46 | 46.68 | 46.38 | 46.67 | 176,275 | +0.40(+0.87%) |
Apr 07, 2015 | 46.33 | 46.64 | 46.27 | 46.27 | 476,823 | +0.11(+0.23%) |
Apr 06, 2015 | 46.04 | 46.39 | 45.92 | 46.16 | 241,204 | +0.11(+0.24%) |
Apr 02, 2015 | 46.06 | 46.05 | 46.05 | 46.05 | 222,695 | +0.14(+0.31%) |
Apr 01, 2015 | 46.24 | 46.32 | 45.56 | 45.91 | 562,143 | -0.28(-0.60%) |
Mar 31, 2015 | 46.56 | 46.65 | 46.18 | 46.18 | 190,416 | -0.72(-1.54%) |
Mar 30, 2015 | 46.69 | 46.94 | 46.61 | 46.91 | 165,102 | +0.48(+1.02%) |
Mar 27, 2015 | 46.13 | 46.59 | 46.13 | 46.43 | 78,940 | +0.36(+0.77%) |
Mar 26, 2015 | 46.06 | 46.36 | 45.84 | 46.08 | 405,653 | -0.28(-0.60%) |
Mar 25, 2015 | 47.16 | 47.30 | 46.31 | 46.36 | 113,000 | -0.81(-1.71%) |
Mar 24, 2015 | 47.57 | 47.61 | 47.11 | 47.16 | 182,715 | -0.24(-0.51%) |
Mar 23, 2015 | 47.41 | 47.56 | 47.24 | 47.41 | 421,233 | +0.01(+0.02%) |
Mar 20, 2015 | 47.48 | 47.53 | 47.18 | 47.40 | 766,448 | +0.53(+1.13%) |
Mar 19, 2015 | 46.69 | 46.90 | 46.57 | 46.87 | 135,102 | -0.01(-0.02%) |
Mar 18, 2015 | 46.01 | 47.05 | 45.97 | 46.87 | 393,788 | +0.81(+1.76%) |
Mar 17, 2015 | 45.94 | 46.14 | 45.76 | 46.06 | 119,977 | -0.11(-0.25%) |
Mar 16, 2015 | 45.59 | 46.20 | 45.59 | 46.18 | 136,255 | +0.85(+1.88%) |
Mar 13, 2015 | 45.24 | 45.41 | 45.03 | 45.32 | 122,905 | -0.06(-0.13%) |
Mar 12, 2015 | 44.96 | 45.41 | 44.96 | 45.38 | 217,308 | +0.67(+1.49%) |
Mar 11, 2015 | 44.96 | 45.02 | 44.69 | 44.72 | 123,414 | -0.06(-0.13%) |
Mar 10, 2015 | 44.88 | 45.04 | 44.77 | 44.77 | 216,315 | -0.58(-1.28%) |
Mar 09, 2015 | 45.20 | 45.40 | 45.01 | 45.36 | 351,653 | +0.27(+0.60%) |
Mar 06, 2015 | 45.72 | 45.75 | 45.07 | 45.09 | 213,482 | -0.84(-1.84%) |
Mar 05, 2015 | 45.76 | 46.07 | 45.74 | 45.93 | 151,106 | +0.25(+0.55%) |
Mar 04, 2015 | 45.56 | 45.79 | 45.23 | 45.68 | 257,958 | +0.03(+0.06%) |
Mar 03, 2015 | 45.97 | 46.01 | 45.48 | 45.65 | 318,562 | -0.31(-0.68%) |