Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.90 | 46.98 | 46.57 | 46.94 | 743,004 | +0.16(+0.35%) |
May 28, 2015 | 46.28 | 46.80 | 46.04 | 46.78 | 789,148 | +0.63(+1.37%) |
May 27, 2015 | 45.61 | 46.27 | 45.55 | 46.15 | 853,357 | +0.34(+0.75%) |
May 26, 2015 | 46.09 | 46.34 | 45.79 | 45.80 | 505,657 | -0.53(-1.15%) |
May 22, 2015 | 46.46 | 46.34 | 46.34 | 46.34 | 786,360 | -0.34(-0.73%) |
May 21, 2015 | 46.81 | 46.92 | 46.63 | 46.68 | 795,460 | -0.35(-0.75%) |
May 20, 2015 | 47.54 | 47.57 | 46.87 | 47.03 | 888,223 | -0.58(-1.22%) |
May 19, 2015 | 47.49 | 47.80 | 47.21 | 47.61 | 631,440 | +0.11(+0.23%) |
May 18, 2015 | 46.46 | 47.54 | 46.46 | 47.50 | 881,571 | +0.80(+1.70%) |
May 15, 2015 | 47.15 | 47.22 | 46.48 | 46.70 | 565,137 | -0.22(-0.47%) |
May 14, 2015 | 46.52 | 47.01 | 46.23 | 46.93 | 439,955 | +0.64(+1.39%) |
May 13, 2015 | 45.90 | 46.33 | 45.70 | 46.28 | 728,120 | +0.57(+1.25%) |
May 12, 2015 | 46.07 | 46.26 | 45.59 | 45.71 | 774,949 | -0.60(-1.29%) |
May 11, 2015 | 46.04 | 46.54 | 45.94 | 46.31 | 643,892 | +0.21(+0.46%) |
May 08, 2015 | 46.43 | 46.57 | 46.03 | 46.10 | 990,855 | +0.21(+0.47%) |
May 07, 2015 | 45.83 | 46.28 | 45.75 | 45.88 | 907,824 | -0.08(-0.17%) |
May 06, 2015 | 46.24 | 46.28 | 45.83 | 45.96 | 607,531 | -0.32(-0.68%) |
May 05, 2015 | 46.61 | 46.62 | 46.10 | 46.28 | 519,263 | -0.35(-0.75%) |
May 04, 2015 | 46.51 | 46.87 | 46.31 | 46.63 | 741,847 | +0.09(+0.20%) |
May 01, 2015 | 47.18 | 47.40 | 46.44 | 46.53 | 1,274,121 | -0.60(-1.27%) |
Apr 30, 2015 | 47.29 | 47.64 | 46.46 | 47.13 | 1,547,601 | -0.43(-0.90%) |
Apr 29, 2015 | 47.58 | 47.76 | 47.38 | 47.56 | 827,238 | +0.12(+0.25%) |
Apr 28, 2015 | 47.41 | 47.63 | 47.11 | 47.44 | 522,533 | +0.08(+0.16%) |
Apr 27, 2015 | 47.43 | 47.49 | 46.96 | 47.36 | 860,591 | +0.03(+0.07%) |
Apr 24, 2015 | 46.90 | 47.38 | 46.64 | 47.33 | 600,234 | +0.27(+0.57%) |
Apr 23, 2015 | 47.11 | 47.34 | 46.75 | 47.06 | 635,942 | -0.05(-0.10%) |
Apr 22, 2015 | 46.90 | 47.17 | 46.62 | 47.11 | 437,987 | +0.32(+0.68%) |
Apr 21, 2015 | 46.75 | 47.05 | 46.54 | 46.79 | 829,065 | +0.50(+1.07%) |
Apr 20, 2015 | 46.37 | 46.72 | 46.22 | 46.29 | 892,725 | -0.05(-0.11%) |
Apr 17, 2015 | 46.69 | 46.76 | 46.18 | 46.34 | 507,605 | -0.74(-1.58%) |
Apr 16, 2015 | 47.07 | 47.40 | 46.78 | 47.09 | 849,039 | -0.14(-0.29%) |
Apr 15, 2015 | 46.93 | 47.29 | 46.81 | 47.23 | 935,777 | +0.55(+1.17%) |
Apr 14, 2015 | 46.52 | 46.73 | 46.31 | 46.68 | 1,008,998 | +0.23(+0.50%) |
Apr 13, 2015 | 46.59 | 46.72 | 46.34 | 46.45 | 628,526 | -0.09(-0.18%) |
Apr 10, 2015 | 46.34 | 46.63 | 46.24 | 46.53 | 450,286 | +0.33(+0.71%) |
Apr 09, 2015 | 46.04 | 46.34 | 45.86 | 46.20 | 510,302 | +0.09(+0.19%) |
Apr 08, 2015 | 45.92 | 46.35 | 45.80 | 46.11 | 674,860 | +0.15(+0.34%) |
Apr 07, 2015 | 45.96 | 46.26 | 45.94 | 45.96 | 427,052 | +0.00(+0.01%) |
Apr 06, 2015 | 45.82 | 46.20 | 45.61 | 45.95 | 824,969 | -0.00(-0.01%) |
Apr 02, 2015 | 45.97 | 45.96 | 45.96 | 45.96 | 684,472 | -0.11(-0.24%) |
Apr 01, 2015 | 46.49 | 46.52 | 45.86 | 46.07 | 743,532 | -0.49(-1.05%) |
Mar 31, 2015 | 46.66 | 47.05 | 46.53 | 46.56 | 970,802 | -0.32(-0.68%) |
Mar 30, 2015 | 46.34 | 46.91 | 46.34 | 46.88 | 1,314,813 | +0.59(+1.27%) |
Mar 27, 2015 | 45.99 | 46.34 | 45.62 | 46.29 | 846,587 | +0.26(+0.57%) |
Mar 26, 2015 | 45.64 | 46.10 | 45.37 | 46.03 | 629,783 | +0.32(+0.70%) |
Mar 25, 2015 | 46.22 | 46.47 | 45.63 | 45.71 | 1,186,013 | -0.42(-0.90%) |
Mar 24, 2015 | 46.38 | 46.38 | 45.67 | 46.13 | 942,772 | -0.06(-0.14%) |
Mar 23, 2015 | 46.21 | 46.39 | 45.68 | 46.19 | 598,372 | -0.02(-0.04%) |
Mar 20, 2015 | 46.22 | 46.39 | 45.90 | 46.21 | 763,215 | +0.38(+0.82%) |
Mar 19, 2015 | 45.82 | 46.02 | 45.48 | 45.83 | 844,214 | +0.29(+0.64%) |
Mar 18, 2015 | 45.04 | 45.76 | 44.94 | 45.54 | 1,000,706 | +0.46(+1.03%) |
Mar 17, 2015 | 44.38 | 45.16 | 44.29 | 45.08 | 1,044,667 | +0.48(+1.07%) |
Mar 16, 2015 | 44.35 | 44.68 | 44.27 | 44.60 | 1,198,604 | +0.39(+0.87%) |
Mar 13, 2015 | 44.46 | 44.50 | 43.94 | 44.21 | 686,784 | -0.21(-0.48%) |
Mar 12, 2015 | 44.55 | 44.67 | 44.38 | 44.43 | 702,628 | +0.07(+0.15%) |
Mar 11, 2015 | 44.64 | 44.74 | 44.26 | 44.36 | 1,081,632 | -0.16(-0.37%) |
Mar 10, 2015 | 44.40 | 44.69 | 44.13 | 44.52 | 1,109,040 | -0.23(-0.52%) |
Mar 09, 2015 | 44.46 | 44.84 | 44.22 | 44.75 | 650,698 | +0.41(+0.93%) |
Mar 06, 2015 | 44.74 | 44.79 | 44.12 | 44.34 | 567,773 | -0.48(-1.07%) |
Mar 05, 2015 | 44.76 | 44.92 | 44.62 | 44.82 | 613,158 | +0.06(+0.14%) |
Mar 04, 2015 | 44.83 | 44.89 | 44.38 | 44.76 | 722,680 | -0.14(-0.31%) |
Mar 03, 2015 | 45.17 | 45.36 | 44.71 | 44.89 | 723,717 | -0.47(-1.03%) |