Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.42 | 46.38 | 44.92 | 45.71 | 1,532,560 | +0.31(+0.69%) |
May 28, 2015 | 45.41 | 45.83 | 44.74 | 45.40 | 935,672 | -0.12(-0.25%) |
May 27, 2015 | 45.22 | 45.83 | 45.16 | 45.51 | 1,259,665 | +0.36(+0.81%) |
May 26, 2015 | 44.41 | 45.53 | 44.29 | 45.15 | 1,173,678 | +0.70(+1.58%) |
May 22, 2015 | 44.02 | 44.45 | 44.45 | 44.45 | 1,028,379 | +0.30(+0.67%) |
May 21, 2015 | 44.87 | 45.18 | 44.02 | 44.15 | 1,471,225 | -0.70(-1.57%) |
May 20, 2015 | 44.84 | 45.28 | 44.36 | 44.85 | 1,603,060 | +0.17(+0.37%) |
May 19, 2015 | 43.79 | 44.92 | 43.62 | 44.69 | 1,963,427 | +1.00(+2.29%) |
May 18, 2015 | 42.48 | 43.69 | 42.14 | 43.69 | 1,016,927 | +1.08(+2.54%) |
May 15, 2015 | 42.56 | 42.63 | 42.06 | 42.60 | 768,320 | +0.10(+0.23%) |
May 14, 2015 | 42.55 | 42.73 | 42.27 | 42.50 | 638,611 | +0.44(+1.04%) |
May 13, 2015 | 42.10 | 42.45 | 41.92 | 42.07 | 978,831 | +0.15(+0.35%) |
May 12, 2015 | 42.48 | 42.59 | 41.49 | 41.92 | 1,362,821 | -0.79(-1.86%) |
May 11, 2015 | 42.21 | 42.96 | 42.01 | 42.71 | 1,189,166 | +0.45(+1.06%) |
May 08, 2015 | 42.18 | 42.64 | 41.87 | 42.26 | 979,319 | +0.42(+1.01%) |
May 07, 2015 | 40.98 | 42.04 | 40.44 | 41.84 | 2,699,651 | +1.03(+2.53%) |
May 06, 2015 | 44.02 | 44.02 | 40.62 | 40.81 | 2,409,364 | -1.77(-4.15%) |
May 05, 2015 | 44.30 | 44.43 | 42.52 | 42.58 | 1,847,271 | -1.60(-3.63%) |
May 04, 2015 | 43.63 | 44.45 | 43.59 | 44.18 | 2,137,913 | +0.68(+1.56%) |
May 01, 2015 | 44.50 | 44.58 | 43.49 | 43.50 | 1,865,759 | -0.86(-1.94%) |
Apr 30, 2015 | 44.73 | 45.21 | 44.02 | 44.36 | 1,961,635 | -0.62(-1.38%) |
Apr 29, 2015 | 45.21 | 45.26 | 44.34 | 44.98 | 923,574 | -0.19(-0.42%) |
Apr 28, 2015 | 45.27 | 45.49 | 43.88 | 45.17 | 856,757 | +0.06(+0.13%) |
Apr 27, 2015 | 45.77 | 46.07 | 44.93 | 45.12 | 931,983 | -0.62(-1.36%) |
Apr 24, 2015 | 45.74 | 45.95 | 45.55 | 45.74 | 932,210 | +0.10(+0.22%) |
Apr 23, 2015 | 44.91 | 45.69 | 44.63 | 45.64 | 1,040,093 | +0.67(+1.49%) |
Apr 22, 2015 | 44.50 | 45.27 | 44.31 | 44.97 | 1,457,930 | +0.45(+1.02%) |
Apr 21, 2015 | 44.54 | 44.71 | 44.22 | 44.51 | 1,399,846 | +0.06(+0.13%) |
Apr 20, 2015 | 44.31 | 44.70 | 44.03 | 44.45 | 801,262 | +0.41(+0.94%) |
Apr 17, 2015 | 43.40 | 44.08 | 42.99 | 44.04 | 940,443 | +0.27(+0.62%) |
Apr 16, 2015 | 44.23 | 44.64 | 43.51 | 43.77 | 860,888 | -0.62(-1.40%) |
Apr 15, 2015 | 44.65 | 45.12 | 44.37 | 44.39 | 1,407,058 | +0.80(+1.84%) |
Apr 14, 2015 | 43.57 | 43.78 | 43.10 | 43.59 | 704,432 | -0.06(-0.13%) |
Apr 13, 2015 | 43.83 | 44.15 | 43.45 | 43.64 | 954,748 | +0.03(+0.08%) |
Apr 10, 2015 | 43.64 | 43.93 | 43.39 | 43.61 | 930,655 | -0.12(-0.26%) |
Apr 09, 2015 | 43.80 | 44.21 | 43.64 | 43.73 | 858,188 | -0.17(-0.40%) |
Apr 08, 2015 | 43.83 | 44.42 | 43.68 | 43.90 | 854,234 | +0.11(+0.25%) |
Apr 07, 2015 | 44.41 | 44.91 | 43.75 | 43.79 | 1,167,429 | -0.50(-1.14%) |
Apr 06, 2015 | 43.23 | 44.51 | 43.08 | 44.30 | 1,966,171 | +0.84(+1.94%) |
Apr 02, 2015 | 42.62 | 43.45 | 43.45 | 43.45 | 1,402,874 | +0.86(+2.02%) |
Apr 01, 2015 | 43.28 | 43.29 | 41.53 | 42.59 | 1,645,603 | -0.61(-1.42%) |
Mar 31, 2015 | 43.04 | 43.26 | 42.89 | 43.21 | 1,354,823 | +0.00(+0.00%) |
Mar 30, 2015 | 43.17 | 43.50 | 42.98 | 43.21 | 874,952 | +0.45(+1.06%) |
Mar 27, 2015 | 43.19 | 43.45 | 42.73 | 42.75 | 1,001,791 | -0.50(-1.17%) |
Mar 26, 2015 | 43.25 | 43.43 | 42.67 | 43.26 | 1,093,189 | -0.23(-0.53%) |
Mar 25, 2015 | 43.81 | 44.36 | 43.41 | 43.49 | 1,569,566 | -0.26(-0.60%) |
Mar 24, 2015 | 45.06 | 45.19 | 43.56 | 43.75 | 1,529,440 | -1.44(-3.18%) |
Mar 23, 2015 | 43.84 | 45.37 | 43.84 | 45.19 | 2,429,832 | +1.32(+3.01%) |
Mar 20, 2015 | 44.50 | 44.51 | 43.66 | 43.87 | 1,787,472 | -0.27(-0.62%) |
Mar 19, 2015 | 43.29 | 44.20 | 43.19 | 44.14 | 1,399,136 | +0.76(+1.75%) |
Mar 18, 2015 | 42.42 | 43.51 | 42.31 | 43.38 | 2,051,781 | +0.89(+2.10%) |
Mar 17, 2015 | 41.97 | 42.80 | 41.76 | 42.49 | 1,822,274 | +0.31(+0.74%) |
Mar 16, 2015 | 41.74 | 42.20 | 41.55 | 42.17 | 1,492,729 | +0.66(+1.59%) |
Mar 13, 2015 | 41.12 | 41.59 | 41.00 | 41.51 | 1,920,502 | +0.19(+0.46%) |
Mar 12, 2015 | 41.17 | 41.49 | 40.91 | 41.32 | 944,550 | +0.37(+0.91%) |
Mar 11, 2015 | 40.49 | 41.43 | 40.07 | 40.95 | 1,631,914 | +0.72(+1.79%) |
Mar 10, 2015 | 40.07 | 40.76 | 39.61 | 40.23 | 2,252,896 | -0.24(-0.59%) |
Mar 09, 2015 | 42.08 | 42.18 | 40.12 | 40.47 | 2,954,060 | -1.50(-3.56%) |
Mar 06, 2015 | 42.36 | 42.82 | 41.88 | 41.97 | 2,102,920 | -0.31(-0.74%) |
Mar 05, 2015 | 43.42 | 43.88 | 41.70 | 42.28 | 3,800,891 | -1.29(-2.96%) |
Mar 04, 2015 | 40.76 | 43.88 | 40.50 | 43.57 | 5,288,930 | +2.59(+6.31%) |
Mar 03, 2015 | 40.63 | 41.03 | 40.60 | 40.98 | 2,232,116 | +0.12(+0.28%) |