Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.42 | 44.64 | 43.81 | 44.18 | 57,497 | -0.26(-0.59%) |
May 28, 2015 | 44.44 | 44.58 | 43.96 | 44.44 | 57,995 | +0.06(+0.14%) |
May 27, 2015 | 43.87 | 44.47 | 43.71 | 44.38 | 79,073 | +0.54(+1.24%) |
May 26, 2015 | 44.54 | 44.80 | 43.33 | 43.84 | 101,810 | -1.09(-2.44%) |
May 22, 2015 | 45.60 | 44.93 | 44.93 | 44.93 | 78,561 | -0.91(-1.99%) |
May 21, 2015 | 47.26 | 47.68 | 45.28 | 45.85 | 126,798 | -1.36(-2.88%) |
May 20, 2015 | 46.63 | 47.89 | 46.52 | 47.20 | 145,687 | +0.63(+1.35%) |
May 19, 2015 | 47.44 | 47.49 | 46.28 | 46.57 | 87,283 | -0.62(-1.32%) |
May 18, 2015 | 45.85 | 47.87 | 45.36 | 47.19 | 161,792 | +1.22(+2.65%) |
May 15, 2015 | 46.59 | 46.60 | 45.76 | 45.98 | 74,465 | -0.57(-1.22%) |
May 14, 2015 | 44.51 | 46.68 | 44.45 | 46.55 | 99,297 | +2.10(+4.73%) |
May 13, 2015 | 44.52 | 44.68 | 43.79 | 44.44 | 92,718 | +0.07(+0.16%) |
May 12, 2015 | 44.23 | 44.40 | 43.19 | 44.37 | 101,446 | +0.14(+0.32%) |
May 11, 2015 | 44.08 | 44.70 | 44.06 | 44.23 | 65,772 | +0.30(+0.68%) |
May 08, 2015 | 45.21 | 45.30 | 43.73 | 43.94 | 88,976 | -1.07(-2.37%) |
May 07, 2015 | 45.54 | 45.57 | 44.58 | 45.00 | 161,675 | -0.67(-1.48%) |
May 06, 2015 | 44.09 | 45.73 | 43.88 | 45.68 | 131,777 | +1.55(+3.51%) |
May 05, 2015 | 44.14 | 44.31 | 43.24 | 44.13 | 109,255 | -0.18(-0.42%) |
May 04, 2015 | 43.91 | 44.49 | 43.80 | 44.31 | 59,840 | +0.29(+0.66%) |
May 01, 2015 | 44.51 | 44.68 | 43.37 | 44.02 | 63,078 | -0.33(-0.75%) |
Apr 30, 2015 | 45.00 | 45.00 | 44.15 | 44.36 | 172,497 | -0.69(-1.54%) |
Apr 29, 2015 | 45.48 | 45.89 | 44.79 | 45.05 | 74,126 | -0.62(-1.36%) |
Apr 28, 2015 | 44.89 | 45.81 | 44.66 | 45.67 | 74,021 | +0.96(+2.15%) |
Apr 27, 2015 | 44.61 | 44.96 | 44.13 | 44.71 | 96,831 | +0.04(+0.10%) |
Apr 24, 2015 | 44.16 | 44.93 | 44.04 | 44.66 | 76,272 | +0.37(+0.83%) |
Apr 23, 2015 | 43.38 | 45.21 | 42.99 | 44.30 | 109,666 | +0.73(+1.67%) |
Apr 22, 2015 | 44.81 | 44.81 | 43.26 | 43.57 | 112,832 | -1.10(-2.47%) |
Apr 21, 2015 | 44.15 | 44.74 | 43.80 | 44.67 | 134,108 | +1.56(+3.62%) |
Apr 20, 2015 | 42.82 | 43.58 | 42.28 | 43.11 | 159,280 | +0.62(+1.46%) |
Apr 17, 2015 | 41.34 | 42.56 | 40.72 | 42.49 | 141,724 | +0.83(+2.00%) |
Apr 16, 2015 | 42.09 | 42.36 | 41.39 | 41.66 | 105,476 | -0.42(-1.00%) |
Apr 15, 2015 | 43.81 | 43.95 | 42.06 | 42.08 | 103,061 | -1.78(-4.05%) |
Apr 14, 2015 | 43.42 | 44.02 | 43.00 | 43.86 | 207,264 | +0.15(+0.34%) |
Apr 13, 2015 | 44.42 | 44.43 | 43.63 | 43.71 | 68,268 | -0.59(-1.32%) |
Apr 10, 2015 | 44.20 | 44.59 | 43.86 | 44.30 | 134,374 | +0.39(+0.88%) |
Apr 09, 2015 | 44.37 | 44.65 | 43.45 | 43.91 | 100,406 | -0.60(-1.34%) |
Apr 08, 2015 | 44.64 | 45.27 | 44.44 | 44.51 | 97,895 | -0.30(-0.66%) |
Apr 07, 2015 | 45.28 | 46.03 | 44.78 | 44.80 | 57,341 | -0.65(-1.43%) |
Apr 06, 2015 | 45.41 | 46.03 | 45.35 | 45.45 | 62,453 | -0.05(-0.12%) |
Apr 02, 2015 | 44.82 | 45.50 | 45.50 | 45.50 | 68,170 | +0.62(+1.39%) |
Apr 01, 2015 | 45.12 | 45.71 | 43.86 | 44.88 | 115,358 | -0.15(-0.33%) |
Mar 31, 2015 | 45.84 | 45.99 | 44.89 | 45.03 | 73,117 | -0.79(-1.72%) |
Mar 30, 2015 | 45.35 | 46.06 | 45.30 | 45.82 | 62,102 | +0.54(+1.20%) |
Mar 27, 2015 | 44.42 | 45.32 | 44.42 | 45.28 | 113,369 | +0.67(+1.51%) |
Mar 26, 2015 | 44.38 | 45.02 | 43.82 | 44.60 | 96,695 | -0.04(-0.10%) |
Mar 25, 2015 | 45.99 | 46.19 | 44.51 | 44.65 | 116,074 | -1.42(-3.08%) |
Mar 24, 2015 | 46.11 | 46.91 | 45.94 | 46.06 | 90,122 | -0.16(-0.34%) |
Mar 23, 2015 | 46.08 | 46.59 | 46.00 | 46.22 | 127,164 | -0.06(-0.13%) |
Mar 20, 2015 | 45.82 | 46.57 | 45.57 | 46.28 | 239,231 | +0.53(+1.17%) |
Mar 19, 2015 | 45.03 | 45.81 | 44.83 | 45.75 | 104,532 | +0.45(+0.99%) |
Mar 18, 2015 | 43.82 | 45.34 | 43.79 | 45.30 | 152,941 | +1.28(+2.90%) |
Mar 17, 2015 | 43.14 | 44.21 | 43.03 | 44.02 | 99,163 | +0.67(+1.56%) |
Mar 16, 2015 | 42.82 | 43.35 | 42.81 | 43.35 | 98,317 | +0.40(+0.94%) |
Mar 13, 2015 | 43.34 | 43.52 | 42.68 | 42.95 | 148,205 | -0.34(-0.79%) |
Mar 12, 2015 | 41.98 | 43.33 | 41.98 | 43.29 | 191,250 | +1.48(+3.54%) |
Mar 11, 2015 | 41.36 | 41.83 | 40.91 | 41.81 | 90,455 | +0.60(+1.47%) |
Mar 10, 2015 | 40.64 | 41.79 | 40.51 | 41.20 | 104,666 | +0.29(+0.71%) |
Mar 09, 2015 | 40.35 | 42.01 | 40.35 | 40.91 | 191,950 | +1.46(+3.71%) |
Mar 06, 2015 | 36.90 | 40.96 | 36.75 | 39.45 | 217,251 | +2.40(+6.48%) |
Mar 05, 2015 | 37.15 | 37.66 | 36.82 | 37.05 | 127,025 | -0.13(-0.35%) |
Mar 04, 2015 | 37.03 | 37.27 | 36.59 | 37.18 | 89,498 | +0.02(+0.05%) |
Mar 03, 2015 | 36.98 | 37.26 | 36.59 | 37.17 | 149,002 | +0.17(+0.45%) |