Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.90 | 45.38 | 44.86 | 45.00 | 647,856 | -0.17(-0.38%) |
May 28, 2015 | 44.96 | 45.18 | 44.40 | 45.17 | 557,662 | +0.15(+0.34%) |
May 27, 2015 | 45.07 | 45.57 | 44.81 | 45.02 | 579,318 | -0.22(-0.48%) |
May 26, 2015 | 46.18 | 46.65 | 45.16 | 45.24 | 789,919 | -1.41(-3.03%) |
May 22, 2015 | 46.41 | 46.65 | 46.65 | 46.65 | 597,889 | -0.12(-0.26%) |
May 21, 2015 | 46.27 | 47.06 | 45.82 | 46.77 | 520,451 | +0.71(+1.55%) |
May 20, 2015 | 45.94 | 46.50 | 45.76 | 46.06 | 616,958 | +0.18(+0.39%) |
May 19, 2015 | 46.89 | 46.89 | 45.71 | 45.88 | 582,770 | -1.45(-3.07%) |
May 18, 2015 | 47.35 | 47.66 | 47.06 | 47.33 | 437,946 | -0.15(-0.32%) |
May 15, 2015 | 47.42 | 47.87 | 46.64 | 47.49 | 798,545 | -0.09(-0.19%) |
May 14, 2015 | 47.60 | 48.50 | 47.35 | 47.57 | 608,028 | +0.36(+0.76%) |
May 13, 2015 | 47.36 | 47.84 | 46.85 | 47.22 | 835,739 | +0.27(+0.57%) |
May 12, 2015 | 46.78 | 47.02 | 46.11 | 46.95 | 641,998 | +0.06(+0.12%) |
May 11, 2015 | 47.53 | 47.88 | 46.65 | 46.89 | 756,016 | -0.51(-1.08%) |
May 08, 2015 | 48.00 | 48.35 | 46.90 | 47.40 | 883,347 | -0.11(-0.22%) |
May 07, 2015 | 47.33 | 47.83 | 46.35 | 47.51 | 869,292 | -0.06(-0.14%) |
May 06, 2015 | 47.98 | 48.13 | 46.53 | 47.57 | 989,115 | +0.12(+0.26%) |
May 05, 2015 | 49.07 | 49.45 | 47.01 | 47.45 | 1,119,472 | -1.30(-2.67%) |
May 04, 2015 | 49.55 | 49.80 | 48.67 | 48.75 | 730,863 | -0.64(-1.29%) |
May 01, 2015 | 49.01 | 49.58 | 48.54 | 49.39 | 852,918 | +0.56(+1.15%) |
Apr 30, 2015 | 48.17 | 48.93 | 47.47 | 48.83 | 2,083,108 | +0.68(+1.41%) |
Apr 29, 2015 | 47.61 | 48.41 | 47.12 | 48.15 | 1,062,845 | +0.21(+0.44%) |
Apr 28, 2015 | 47.55 | 47.95 | 46.86 | 47.94 | 1,244,716 | +0.36(+0.75%) |
Apr 27, 2015 | 47.25 | 47.80 | 46.81 | 47.58 | 692,040 | +0.58(+1.22%) |
Apr 24, 2015 | 45.72 | 47.16 | 45.52 | 47.01 | 682,964 | +1.52(+3.35%) |
Apr 23, 2015 | 44.52 | 45.86 | 44.15 | 45.48 | 692,248 | +0.83(+1.85%) |
Apr 22, 2015 | 45.21 | 45.24 | 44.23 | 44.65 | 762,541 | -0.50(-1.11%) |
Apr 21, 2015 | 46.17 | 46.30 | 44.74 | 45.16 | 765,290 | -0.92(-1.99%) |
Apr 20, 2015 | 45.01 | 46.13 | 44.74 | 46.07 | 736,347 | +1.00(+2.21%) |
Apr 17, 2015 | 45.94 | 46.03 | 44.61 | 45.08 | 694,730 | -0.91(-1.98%) |
Apr 16, 2015 | 46.48 | 46.91 | 45.80 | 45.98 | 1,042,889 | -1.05(-2.24%) |
Apr 15, 2015 | 46.16 | 47.84 | 45.90 | 47.04 | 949,920 | +1.03(+2.24%) |
Apr 14, 2015 | 45.44 | 46.30 | 45.38 | 46.01 | 464,833 | +0.76(+1.68%) |
Apr 13, 2015 | 45.05 | 45.57 | 44.91 | 45.25 | 545,259 | +0.14(+0.31%) |
Apr 10, 2015 | 45.21 | 45.36 | 44.28 | 45.11 | 667,563 | -0.46(-1.01%) |
Apr 09, 2015 | 44.20 | 45.88 | 44.09 | 45.57 | 537,968 | +1.37(+3.10%) |
Apr 08, 2015 | 45.14 | 45.57 | 44.17 | 44.20 | 721,917 | -0.71(-1.58%) |
Apr 07, 2015 | 44.72 | 45.51 | 44.72 | 44.91 | 550,234 | +0.09(+0.21%) |
Apr 06, 2015 | 43.37 | 45.34 | 42.68 | 44.82 | 1,291,584 | +2.54(+6.00%) |
Apr 02, 2015 | 43.42 | 42.28 | 42.28 | 42.28 | 873,345 | -1.33(-3.05%) |
Apr 01, 2015 | 43.57 | 43.97 | 42.89 | 43.61 | 685,956 | +0.16(+0.37%) |
Mar 31, 2015 | 42.72 | 43.70 | 42.40 | 43.45 | 469,298 | +0.27(+0.62%) |
Mar 30, 2015 | 42.81 | 43.53 | 42.64 | 43.18 | 451,776 | +0.37(+0.87%) |
Mar 27, 2015 | 43.37 | 43.58 | 42.57 | 42.81 | 537,645 | -0.62(-1.44%) |
Mar 26, 2015 | 42.55 | 43.84 | 42.55 | 43.43 | 723,018 | +1.22(+2.88%) |
Mar 25, 2015 | 42.94 | 43.42 | 42.11 | 42.21 | 651,273 | -0.48(-1.12%) |
Mar 24, 2015 | 42.68 | 43.54 | 42.16 | 42.69 | 680,136 | +0.01(+0.02%) |
Mar 23, 2015 | 42.39 | 43.10 | 42.22 | 42.68 | 777,568 | +0.44(+1.04%) |
Mar 20, 2015 | 41.89 | 42.30 | 41.61 | 42.25 | 708,527 | +0.76(+1.84%) |
Mar 19, 2015 | 42.34 | 42.44 | 41.46 | 41.48 | 564,680 | -1.40(-3.27%) |
Mar 18, 2015 | 41.52 | 43.15 | 41.22 | 42.89 | 733,139 | +0.95(+2.26%) |
Mar 17, 2015 | 42.10 | 42.32 | 41.66 | 41.94 | 501,879 | -0.48(-1.13%) |
Mar 16, 2015 | 42.06 | 42.61 | 41.22 | 42.42 | 801,871 | +0.36(+0.85%) |
Mar 13, 2015 | 43.02 | 43.09 | 41.31 | 42.06 | 1,316,278 | -1.44(-3.32%) |
Mar 12, 2015 | 43.67 | 44.29 | 43.12 | 43.50 | 1,116,919 | +0.19(+0.45%) |
Mar 11, 2015 | 43.21 | 44.23 | 43.08 | 43.31 | 923,703 | -0.02(-0.04%) |
Mar 10, 2015 | 44.93 | 45.30 | 43.12 | 43.33 | 1,101,068 | -2.31(-5.06%) |
Mar 09, 2015 | 44.14 | 46.22 | 43.96 | 45.63 | 1,724,313 | +1.85(+4.22%) |
Mar 06, 2015 | 44.50 | 45.14 | 43.66 | 43.79 | 1,260,981 | -1.05(-2.34%) |
Mar 05, 2015 | 43.91 | 45.19 | 43.39 | 44.84 | 1,716,955 | +1.91(+4.46%) |
Mar 04, 2015 | 43.32 | 43.29 | 42.48 | 42.92 | 737,097 | -0.36(-0.84%) |
Mar 03, 2015 | 44.21 | 44.54 | 43.09 | 43.29 | 1,133,185 | -0.94(-2.14%) |