Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.41 | 43.75 | 43.19 | 43.19 | 174,957 | -0.14(-0.32%) |
May 28, 2015 | 43.51 | 43.51 | 42.89 | 43.33 | 129,333 | -0.32(-0.72%) |
May 27, 2015 | 43.46 | 43.80 | 43.06 | 43.65 | 92,545 | +0.14(+0.31%) |
May 26, 2015 | 44.00 | 44.15 | 43.35 | 43.51 | 64,736 | -0.97(-2.17%) |
May 22, 2015 | 44.33 | 44.47 | 44.47 | 44.47 | 20,016 | -0.26(-0.59%) |
May 21, 2015 | 43.98 | 44.95 | 43.98 | 44.74 | 50,713 | +1.07(+2.45%) |
May 20, 2015 | 43.58 | 43.87 | 43.18 | 43.67 | 99,858 | +0.23(+0.53%) |
May 19, 2015 | 44.24 | 44.24 | 43.12 | 43.44 | 147,829 | -1.22(-2.74%) |
May 18, 2015 | 44.52 | 44.68 | 44.12 | 44.66 | 45,119 | +0.00(+0.00%) |
May 15, 2015 | 44.40 | 44.94 | 43.97 | 44.66 | 130,621 | +0.01(+0.02%) |
May 14, 2015 | 45.49 | 45.58 | 44.60 | 44.65 | 88,102 | -0.60(-1.32%) |
May 13, 2015 | 45.55 | 45.59 | 44.95 | 45.25 | 105,555 | +0.04(+0.09%) |
May 12, 2015 | 44.62 | 45.38 | 44.43 | 45.21 | 120,186 | +0.51(+1.15%) |
May 11, 2015 | 45.46 | 45.46 | 44.53 | 44.70 | 73,095 | -0.77(-1.69%) |
May 08, 2015 | 44.63 | 45.53 | 44.07 | 45.47 | 101,702 | +1.12(+2.52%) |
May 07, 2015 | 45.54 | 45.54 | 44.11 | 44.35 | 99,514 | -1.32(-2.88%) |
May 06, 2015 | 46.26 | 46.52 | 45.35 | 45.66 | 150,198 | -0.15(-0.32%) |
May 05, 2015 | 46.35 | 46.93 | 45.76 | 45.81 | 97,639 | -0.13(-0.28%) |
May 04, 2015 | 46.23 | 46.43 | 45.59 | 45.94 | 93,299 | -0.15(-0.33%) |
May 01, 2015 | 46.15 | 46.41 | 45.67 | 46.09 | 133,815 | -0.19(-0.41%) |
Apr 30, 2015 | 45.73 | 46.65 | 45.23 | 46.28 | 107,613 | +0.72(+1.58%) |
Apr 29, 2015 | 44.30 | 45.79 | 44.15 | 45.56 | 175,466 | +1.03(+2.30%) |
Apr 28, 2015 | 44.36 | 44.68 | 44.07 | 44.53 | 134,446 | +0.03(+0.06%) |
Apr 27, 2015 | 44.33 | 44.90 | 44.30 | 44.51 | 96,929 | +0.42(+0.95%) |
Apr 24, 2015 | 44.60 | 44.64 | 43.92 | 44.09 | 110,358 | -0.67(-1.51%) |
Apr 23, 2015 | 44.21 | 45.04 | 44.08 | 44.76 | 121,294 | +0.85(+1.95%) |
Apr 22, 2015 | 43.63 | 44.17 | 43.34 | 43.91 | 179,819 | +0.46(+1.06%) |
Apr 21, 2015 | 44.73 | 44.77 | 43.19 | 43.45 | 120,534 | -1.12(-2.51%) |
Apr 20, 2015 | 44.43 | 45.23 | 44.39 | 44.57 | 127,693 | +0.14(+0.31%) |
Apr 17, 2015 | 45.37 | 45.37 | 44.06 | 44.43 | 377,702 | -0.73(-1.63%) |
Apr 16, 2015 | 46.01 | 46.01 | 44.74 | 45.17 | 211,572 | -0.58(-1.27%) |
Apr 15, 2015 | 44.22 | 45.89 | 43.91 | 45.75 | 168,721 | +1.95(+4.45%) |
Apr 14, 2015 | 43.09 | 43.97 | 43.09 | 43.80 | 112,251 | +0.98(+2.29%) |
Apr 13, 2015 | 43.51 | 43.53 | 42.77 | 42.82 | 63,144 | -0.50(-1.14%) |
Apr 10, 2015 | 43.50 | 43.53 | 43.00 | 43.31 | 163,247 | +0.02(+0.04%) |
Apr 09, 2015 | 42.25 | 43.41 | 42.19 | 43.30 | 93,303 | +1.30(+3.09%) |
Apr 08, 2015 | 42.37 | 42.51 | 41.80 | 42.00 | 114,039 | -0.26(-0.63%) |
Apr 07, 2015 | 42.18 | 42.89 | 42.05 | 42.26 | 127,944 | -0.07(-0.16%) |
Apr 06, 2015 | 41.10 | 42.57 | 41.10 | 42.33 | 154,266 | +1.49(+3.64%) |
Apr 02, 2015 | 40.20 | 40.84 | 40.84 | 40.84 | 156,738 | +0.36(+0.89%) |
Apr 01, 2015 | 40.31 | 40.82 | 40.28 | 40.48 | 117,833 | +0.32(+0.81%) |
Mar 31, 2015 | 40.01 | 40.43 | 39.86 | 40.16 | 126,787 | -0.15(-0.38%) |
Mar 30, 2015 | 40.00 | 40.48 | 39.92 | 40.31 | 60,618 | +0.43(+1.07%) |
Mar 27, 2015 | 40.00 | 40.02 | 39.41 | 39.89 | 78,593 | -0.24(-0.60%) |
Mar 26, 2015 | 40.65 | 40.91 | 40.05 | 40.13 | 55,324 | -0.02(-0.04%) |
Mar 25, 2015 | 39.86 | 40.51 | 39.72 | 40.14 | 318,567 | +0.66(+1.67%) |
Mar 24, 2015 | 39.60 | 39.69 | 39.18 | 39.48 | 59,013 | +0.00(+0.00%) |
Mar 23, 2015 | 39.48 | 40.20 | 39.48 | 39.48 | 74,681 | +0.00(+0.00%) |
Mar 20, 2015 | 39.26 | 39.63 | 39.09 | 39.48 | 52,700 | +0.83(+2.15%) |
Mar 19, 2015 | 38.63 | 39.02 | 38.45 | 38.65 | 65,569 | -0.65(-1.64%) |
Mar 18, 2015 | 37.87 | 39.48 | 37.58 | 39.30 | 126,933 | +1.20(+3.14%) |
Mar 17, 2015 | 38.05 | 38.27 | 37.79 | 38.10 | 118,371 | -0.27(-0.71%) |
Mar 16, 2015 | 37.94 | 38.43 | 37.56 | 38.37 | 118,632 | +0.11(+0.29%) |
Mar 13, 2015 | 38.57 | 38.60 | 37.98 | 38.26 | 251,502 | -0.70(-1.79%) |
Mar 12, 2015 | 39.37 | 39.49 | 38.89 | 38.96 | 58,188 | -0.31(-0.78%) |
Mar 11, 2015 | 39.13 | 39.41 | 38.78 | 39.26 | 100,062 | +0.13(+0.33%) |
Mar 10, 2015 | 39.24 | 39.74 | 39.10 | 39.14 | 182,476 | -0.76(-1.92%) |
Mar 09, 2015 | 40.34 | 40.66 | 39.87 | 39.90 | 155,060 | -0.58(-1.43%) |
Mar 06, 2015 | 41.00 | 41.37 | 40.38 | 40.48 | 232,920 | -0.94(-2.28%) |
Mar 05, 2015 | 41.23 | 41.47 | 40.91 | 41.42 | 178,579 | -0.08(-0.18%) |
Mar 04, 2015 | 41.45 | 41.61 | 40.82 | 41.50 | 185,924 | +0.05(+0.12%) |
Mar 03, 2015 | 41.24 | 41.73 | 41.04 | 41.45 | 127,068 | +0.24(+0.58%) |