Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.31 | 46.32 | 46.00 | 46.05 | 477,045 | -0.26(-0.57%) |
May 28, 2015 | 46.38 | 46.43 | 46.19 | 46.31 | 556,803 | -0.11(-0.24%) |
May 27, 2015 | 46.14 | 46.48 | 46.05 | 46.43 | 370,603 | +0.36(+0.77%) |
May 26, 2015 | 46.42 | 46.45 | 45.97 | 46.07 | 357,074 | -0.47(-1.02%) |
May 22, 2015 | 46.49 | 46.54 | 46.54 | 46.54 | 477,398 | -0.03(-0.07%) |
May 21, 2015 | 46.47 | 46.62 | 46.44 | 46.58 | 298,502 | +0.11(+0.23%) |
May 20, 2015 | 46.55 | 46.64 | 46.38 | 46.47 | 256,083 | -0.07(-0.16%) |
May 19, 2015 | 46.65 | 46.71 | 46.45 | 46.54 | 526,888 | -0.09(-0.19%) |
May 18, 2015 | 46.32 | 46.66 | 46.32 | 46.63 | 602,137 | +0.26(+0.57%) |
May 15, 2015 | 46.29 | 46.37 | 46.18 | 46.37 | 525,591 | +0.10(+0.22%) |
May 14, 2015 | 46.10 | 46.27 | 45.92 | 46.27 | 640,801 | +0.42(+0.91%) |
May 13, 2015 | 46.08 | 46.14 | 45.80 | 45.85 | 412,015 | -0.07(-0.14%) |
May 12, 2015 | 45.89 | 46.05 | 45.58 | 45.92 | 525,815 | -0.15(-0.32%) |
May 11, 2015 | 46.10 | 46.24 | 45.98 | 46.07 | 344,211 | -0.06(-0.12%) |
May 08, 2015 | 46.11 | 46.26 | 46.05 | 46.12 | 492,536 | +0.41(+0.90%) |
May 07, 2015 | 45.40 | 45.72 | 45.34 | 45.71 | 974,552 | +0.24(+0.54%) |
May 06, 2015 | 45.70 | 45.75 | 45.23 | 45.47 | 568,734 | -0.06(-0.13%) |
May 05, 2015 | 46.07 | 46.14 | 45.49 | 45.53 | 471,949 | -0.57(-1.23%) |
May 04, 2015 | 46.11 | 46.25 | 46.03 | 46.09 | 378,499 | +0.10(+0.21%) |
May 01, 2015 | 45.66 | 46.01 | 45.65 | 46.00 | 790,587 | +0.49(+1.07%) |
Apr 30, 2015 | 45.82 | 45.94 | 45.34 | 45.51 | 1,011,236 | -0.44(-0.95%) |
Apr 29, 2015 | 45.96 | 46.10 | 45.75 | 45.94 | 3,656,982 | -0.26(-0.56%) |
Apr 28, 2015 | 46.30 | 46.34 | 45.87 | 46.20 | 1,562,643 | -0.14(-0.30%) |
Apr 27, 2015 | 46.85 | 46.85 | 46.28 | 46.34 | 562,847 | -0.36(-0.77%) |
Apr 24, 2015 | 46.90 | 46.95 | 46.66 | 46.70 | 325,235 | -0.18(-0.39%) |
Apr 23, 2015 | 46.61 | 47.04 | 46.61 | 46.88 | 760,165 | +0.21(+0.45%) |
Apr 22, 2015 | 46.64 | 46.72 | 46.42 | 46.67 | 428,079 | +0.09(+0.20%) |
Apr 21, 2015 | 46.45 | 46.71 | 46.51 | 46.58 | 540,932 | +0.13(+0.28%) |
Apr 20, 2015 | 46.31 | 46.50 | 46.31 | 46.45 | 299,382 | +0.35(+0.75%) |
Apr 17, 2015 | 46.34 | 46.39 | 45.90 | 46.10 | 2,782,001 | -0.55(-1.18%) |
Apr 16, 2015 | 46.56 | 46.75 | 46.49 | 46.65 | 366,451 | +0.04(+0.08%) |
Apr 15, 2015 | 46.57 | 46.73 | 46.51 | 46.62 | 340,102 | +0.23(+0.49%) |
Apr 14, 2015 | 46.45 | 46.51 | 46.13 | 46.39 | 828,642 | -0.07(-0.14%) |
Apr 13, 2015 | 46.64 | 46.78 | 46.44 | 46.45 | 548,753 | -0.19(-0.40%) |
Apr 10, 2015 | 46.56 | 46.65 | 46.49 | 46.64 | 402,046 | +0.14(+0.30%) |
Apr 09, 2015 | 46.37 | 46.54 | 46.17 | 46.50 | 358,384 | +0.13(+0.28%) |
Apr 08, 2015 | 46.06 | 46.41 | 46.05 | 46.37 | 510,677 | +0.37(+0.80%) |
Apr 07, 2015 | 46.15 | 46.33 | 46.00 | 46.00 | 467,982 | -0.15(-0.31%) |
Apr 06, 2015 | 45.58 | 46.25 | 45.58 | 46.14 | 980,435 | +0.29(+0.62%) |
Apr 02, 2015 | 45.73 | 45.86 | 45.86 | 45.86 | 593,008 | +0.22(+0.49%) |
Apr 01, 2015 | 45.85 | 45.85 | 45.33 | 45.63 | 1,703,179 | -0.19(-0.42%) |
Mar 31, 2015 | 45.98 | 46.18 | 45.83 | 45.83 | 509,155 | -0.36(-0.77%) |
Mar 30, 2015 | 45.98 | 46.22 | 45.94 | 46.18 | 1,182,428 | +0.52(+1.15%) |
Mar 27, 2015 | 45.28 | 45.69 | 45.28 | 45.66 | 748,092 | +0.38(+0.85%) |
Mar 26, 2015 | 45.12 | 45.48 | 45.00 | 45.27 | 393,665 | -0.07(-0.16%) |
Mar 25, 2015 | 46.23 | 46.27 | 45.33 | 45.35 | 771,906 | -0.83(-1.80%) |
Mar 24, 2015 | 46.34 | 46.45 | 46.18 | 46.18 | 568,504 | -0.17(-0.36%) |
Mar 23, 2015 | 46.46 | 46.58 | 46.35 | 46.35 | 316,859 | -0.14(-0.30%) |
Mar 20, 2015 | 46.45 | 46.57 | 46.37 | 46.49 | 596,987 | +0.33(+0.72%) |
Mar 19, 2015 | 46.09 | 46.26 | 46.04 | 46.16 | 747,714 | -0.05(-0.11%) |
Mar 18, 2015 | 45.62 | 46.41 | 45.49 | 46.21 | 1,033,152 | +0.45(+0.99%) |
Mar 17, 2015 | 45.61 | 45.82 | 45.51 | 45.76 | 544,707 | -0.04(-0.09%) |
Mar 16, 2015 | 45.39 | 45.81 | 45.39 | 45.80 | 522,242 | +0.61(+1.35%) |
Mar 13, 2015 | 45.40 | 45.47 | 44.95 | 45.19 | 637,649 | -0.28(-0.61%) |
Mar 12, 2015 | 45.05 | 45.48 | 45.05 | 45.46 | 608,078 | +0.57(+1.28%) |
Mar 11, 2015 | 44.85 | 44.98 | 44.73 | 44.89 | 541,915 | +0.14(+0.31%) |
Mar 10, 2015 | 44.95 | 44.99 | 44.74 | 44.75 | 2,992,386 | -0.60(-1.32%) |
Mar 09, 2015 | 45.27 | 45.41 | 45.20 | 45.35 | 508,942 | +0.12(+0.26%) |
Mar 06, 2015 | 45.63 | 45.71 | 45.15 | 45.23 | 696,528 | -0.62(-1.35%) |
Mar 05, 2015 | 45.76 | 45.90 | 45.69 | 45.85 | 626,700 | +0.19(+0.41%) |
Mar 04, 2015 | 45.78 | 45.93 | 45.45 | 45.66 | 594,910 | -0.27(-0.59%) |
Mar 03, 2015 | 46.11 | 46.11 | 45.84 | 45.93 | 772,917 | -0.23(-0.51%) |