Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.16 | 46.28 | 45.20 | 45.27 | 214,252 | -1.02(-2.20%) |
May 28, 2015 | 45.13 | 46.33 | 45.03 | 46.28 | 336,445 | +1.02(+2.26%) |
May 27, 2015 | 44.41 | 45.43 | 44.28 | 45.26 | 184,095 | +0.98(+2.22%) |
May 26, 2015 | 44.61 | 44.72 | 43.86 | 44.28 | 158,188 | -0.55(-1.22%) |
May 22, 2015 | 44.82 | 44.82 | 44.82 | 44.82 | 129,613 | -0.15(-0.32%) |
May 21, 2015 | 45.51 | 45.53 | 44.92 | 44.97 | 182,614 | -0.56(-1.22%) |
May 20, 2015 | 45.75 | 45.87 | 45.32 | 45.52 | 126,315 | -0.09(-0.19%) |
May 19, 2015 | 45.79 | 45.79 | 45.26 | 45.61 | 131,982 | -0.26(-0.56%) |
May 18, 2015 | 45.34 | 46.06 | 45.21 | 45.86 | 188,102 | +0.42(+0.92%) |
May 15, 2015 | 45.55 | 45.55 | 44.99 | 45.45 | 226,580 | -0.01(-0.02%) |
May 14, 2015 | 44.47 | 45.50 | 44.36 | 45.45 | 239,519 | +1.11(+2.50%) |
May 13, 2015 | 43.77 | 44.34 | 43.41 | 44.34 | 203,851 | +0.85(+1.96%) |
May 12, 2015 | 43.64 | 43.75 | 42.82 | 43.49 | 241,381 | -0.36(-0.82%) |
May 11, 2015 | 43.81 | 44.44 | 43.75 | 43.85 | 263,054 | -0.06(-0.14%) |
May 08, 2015 | 43.27 | 43.93 | 43.27 | 43.91 | 520,544 | +1.16(+2.72%) |
May 07, 2015 | 42.52 | 42.85 | 42.50 | 42.75 | 255,990 | +0.19(+0.44%) |
May 06, 2015 | 42.76 | 42.84 | 42.12 | 42.56 | 229,992 | -0.23(-0.54%) |
May 05, 2015 | 43.49 | 43.61 | 42.25 | 42.79 | 232,142 | -0.66(-1.51%) |
May 04, 2015 | 43.52 | 43.98 | 43.44 | 43.45 | 213,240 | +0.17(+0.39%) |
May 01, 2015 | 42.99 | 43.36 | 42.78 | 43.28 | 238,285 | +0.49(+1.14%) |
Apr 30, 2015 | 43.88 | 44.24 | 42.76 | 42.79 | 319,702 | -1.19(-2.70%) |
Apr 29, 2015 | 44.45 | 44.71 | 43.79 | 43.98 | 172,095 | -0.67(-1.49%) |
Apr 28, 2015 | 43.87 | 44.75 | 43.77 | 44.64 | 234,258 | +0.72(+1.63%) |
Apr 27, 2015 | 44.80 | 44.80 | 43.63 | 43.93 | 218,235 | -0.82(-1.83%) |
Apr 24, 2015 | 44.65 | 45.05 | 44.11 | 44.75 | 159,831 | -0.01(-0.02%) |
Apr 23, 2015 | 44.43 | 44.86 | 44.43 | 44.75 | 130,183 | +0.18(+0.40%) |
Apr 22, 2015 | 44.45 | 44.69 | 44.02 | 44.57 | 170,544 | +0.11(+0.25%) |
Apr 21, 2015 | 44.43 | 44.58 | 44.22 | 44.46 | 202,891 | +0.32(+0.74%) |
Apr 20, 2015 | 43.44 | 44.16 | 43.41 | 44.14 | 237,390 | +1.00(+2.32%) |
Apr 17, 2015 | 43.56 | 43.64 | 42.83 | 43.14 | 156,474 | -0.77(-1.75%) |
Apr 16, 2015 | 43.72 | 44.03 | 43.46 | 43.91 | 218,619 | +0.19(+0.43%) |
Apr 15, 2015 | 43.75 | 43.99 | 43.66 | 43.72 | 260,796 | -0.14(-0.31%) |
Apr 14, 2015 | 44.67 | 44.74 | 43.77 | 43.86 | 244,111 | -0.84(-1.87%) |
Apr 13, 2015 | 44.35 | 45.16 | 44.35 | 44.69 | 235,765 | +0.22(+0.50%) |
Apr 10, 2015 | 44.29 | 44.59 | 44.23 | 44.47 | 243,882 | +0.20(+0.46%) |
Apr 09, 2015 | 44.47 | 44.83 | 44.00 | 44.27 | 332,567 | -0.02(-0.04%) |
Apr 08, 2015 | 43.96 | 44.47 | 43.96 | 44.28 | 259,986 | +0.28(+0.64%) |
Apr 07, 2015 | 44.28 | 44.46 | 44.00 | 44.00 | 223,708 | -0.41(-0.92%) |
Apr 06, 2015 | 44.15 | 44.57 | 44.11 | 44.41 | 294,651 | +0.26(+0.60%) |
Apr 02, 2015 | 44.40 | 44.15 | 44.15 | 44.15 | 357,147 | -0.25(-0.56%) |
Apr 01, 2015 | 43.89 | 44.58 | 42.90 | 44.40 | 445,308 | +0.77(+1.77%) |
Mar 31, 2015 | 47.05 | 47.15 | 41.80 | 43.62 | 1,343,906 | -3.70(-7.81%) |
Mar 30, 2015 | 46.23 | 47.45 | 46.23 | 47.32 | 371,877 | +1.14(+2.46%) |
Mar 27, 2015 | 44.79 | 46.26 | 44.70 | 46.18 | 283,813 | +1.44(+3.21%) |
Mar 26, 2015 | 44.85 | 45.07 | 44.54 | 44.74 | 360,769 | -0.25(-0.55%) |
Mar 25, 2015 | 46.80 | 46.80 | 44.96 | 44.99 | 227,610 | -1.82(-3.88%) |
Mar 24, 2015 | 46.99 | 47.18 | 46.71 | 46.81 | 203,558 | -0.27(-0.58%) |
Mar 23, 2015 | 46.77 | 47.41 | 46.52 | 47.08 | 361,261 | +0.31(+0.67%) |
Mar 20, 2015 | 46.13 | 46.92 | 46.03 | 46.77 | 570,916 | +0.99(+2.17%) |
Mar 19, 2015 | 45.99 | 46.14 | 45.53 | 45.77 | 412,728 | -0.28(-0.61%) |
Mar 18, 2015 | 45.32 | 46.09 | 45.18 | 46.05 | 255,893 | +0.56(+1.23%) |
Mar 17, 2015 | 45.27 | 45.78 | 45.09 | 45.49 | 401,439 | +0.08(+0.17%) |
Mar 16, 2015 | 45.24 | 45.65 | 45.17 | 45.41 | 181,215 | +0.25(+0.56%) |
Mar 13, 2015 | 45.42 | 45.58 | 45.10 | 45.16 | 302,047 | -0.26(-0.58%) |
Mar 12, 2015 | 44.97 | 45.80 | 44.75 | 45.42 | 247,995 | +0.71(+1.60%) |
Mar 11, 2015 | 44.70 | 44.73 | 43.83 | 44.71 | 324,360 | +0.00(+0.00%) |
Mar 10, 2015 | 45.00 | 45.00 | 44.44 | 44.71 | 205,527 | -0.58(-1.28%) |
Mar 09, 2015 | 44.61 | 45.45 | 44.61 | 45.29 | 269,236 | +0.82(+1.83%) |
Mar 06, 2015 | 44.66 | 45.12 | 44.34 | 44.47 | 209,314 | -0.70(-1.54%) |
Mar 05, 2015 | 45.65 | 45.69 | 45.07 | 45.17 | 208,194 | -0.58(-1.26%) |
Mar 04, 2015 | 46.44 | 46.49 | 45.67 | 45.75 | 248,555 | -0.93(-2.00%) |
Mar 03, 2015 | 46.94 | 46.98 | 46.38 | 46.68 | 288,438 | -0.42(-0.90%) |