Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.27 | 46.27 | 45.96 | 46.01 | 477,505 | -0.26(-0.57%) |
May 28, 2015 | 46.33 | 46.39 | 46.15 | 46.27 | 557,339 | -0.11(-0.24%) |
May 27, 2015 | 46.09 | 46.43 | 46.01 | 46.38 | 370,960 | +0.36(+0.77%) |
May 26, 2015 | 46.37 | 46.41 | 45.93 | 46.03 | 357,418 | -0.47(-1.02%) |
May 22, 2015 | 46.45 | 46.50 | 46.50 | 46.50 | 477,858 | -0.03(-0.07%) |
May 21, 2015 | 46.42 | 46.58 | 46.39 | 46.53 | 298,789 | +0.11(+0.23%) |
May 20, 2015 | 46.50 | 46.59 | 46.34 | 46.42 | 256,329 | -0.07(-0.16%) |
May 19, 2015 | 46.60 | 46.66 | 46.41 | 46.50 | 527,395 | -0.09(-0.19%) |
May 18, 2015 | 46.27 | 46.62 | 46.27 | 46.59 | 602,717 | +0.26(+0.57%) |
May 15, 2015 | 46.25 | 46.32 | 46.14 | 46.32 | 526,097 | +0.10(+0.22%) |
May 14, 2015 | 46.05 | 46.23 | 45.88 | 46.22 | 641,418 | +0.42(+0.91%) |
May 13, 2015 | 46.04 | 46.10 | 45.76 | 45.81 | 412,412 | -0.07(-0.14%) |
May 12, 2015 | 45.84 | 46.00 | 45.54 | 45.87 | 526,321 | -0.15(-0.33%) |
May 11, 2015 | 46.05 | 46.20 | 45.94 | 46.02 | 344,543 | -0.06(-0.12%) |
May 08, 2015 | 46.06 | 46.21 | 46.00 | 46.08 | 493,010 | +0.41(+0.90%) |
May 07, 2015 | 45.35 | 45.68 | 45.29 | 45.67 | 975,491 | +0.24(+0.54%) |
May 06, 2015 | 45.66 | 45.71 | 45.19 | 45.42 | 569,282 | -0.06(-0.13%) |
May 05, 2015 | 46.03 | 46.10 | 45.45 | 45.48 | 472,403 | -0.57(-1.23%) |
May 04, 2015 | 46.06 | 46.20 | 45.99 | 46.05 | 378,864 | +0.10(+0.21%) |
May 01, 2015 | 45.61 | 45.97 | 45.61 | 45.95 | 791,349 | +0.49(+1.07%) |
Apr 30, 2015 | 45.78 | 45.90 | 45.29 | 45.46 | 1,012,209 | -0.43(-0.95%) |
Apr 29, 2015 | 45.92 | 46.06 | 45.70 | 45.90 | 3,660,503 | -0.26(-0.56%) |
Apr 28, 2015 | 46.26 | 46.30 | 45.83 | 46.16 | 1,564,148 | -0.14(-0.30%) |
Apr 27, 2015 | 46.80 | 46.80 | 46.23 | 46.30 | 563,389 | -0.36(-0.77%) |
Apr 24, 2015 | 46.86 | 46.91 | 46.62 | 46.66 | 325,548 | -0.18(-0.39%) |
Apr 23, 2015 | 46.57 | 47.00 | 46.57 | 46.84 | 760,898 | +0.21(+0.45%) |
Apr 22, 2015 | 46.60 | 46.67 | 46.38 | 46.63 | 428,491 | +0.09(+0.20%) |
Apr 21, 2015 | 46.40 | 46.66 | 46.46 | 46.54 | 541,453 | +0.13(+0.28%) |
Apr 20, 2015 | 46.27 | 46.45 | 46.26 | 46.40 | 299,670 | +0.35(+0.75%) |
Apr 17, 2015 | 46.30 | 46.34 | 45.86 | 46.06 | 2,784,680 | -0.55(-1.18%) |
Apr 16, 2015 | 46.52 | 46.70 | 46.45 | 46.61 | 366,804 | +0.04(+0.08%) |
Apr 15, 2015 | 46.53 | 46.68 | 46.47 | 46.57 | 340,430 | +0.23(+0.49%) |
Apr 14, 2015 | 46.40 | 46.47 | 46.08 | 46.34 | 829,440 | -0.07(-0.14%) |
Apr 13, 2015 | 46.60 | 46.74 | 46.39 | 46.41 | 549,282 | -0.19(-0.40%) |
Apr 10, 2015 | 46.52 | 46.60 | 46.44 | 46.60 | 402,433 | +0.14(+0.30%) |
Apr 09, 2015 | 46.32 | 46.50 | 46.13 | 46.46 | 358,729 | +0.13(+0.28%) |
Apr 08, 2015 | 46.02 | 46.37 | 46.01 | 46.32 | 511,169 | +0.37(+0.80%) |
Apr 07, 2015 | 46.11 | 46.28 | 45.96 | 45.96 | 468,433 | -0.14(-0.31%) |
Apr 06, 2015 | 45.54 | 46.21 | 45.53 | 46.10 | 981,380 | +0.29(+0.62%) |
Apr 02, 2015 | 45.69 | 45.82 | 45.82 | 45.82 | 593,579 | +0.22(+0.49%) |
Apr 01, 2015 | 45.80 | 45.81 | 45.28 | 45.59 | 1,704,819 | -0.19(-0.42%) |
Mar 31, 2015 | 45.93 | 46.14 | 45.78 | 45.78 | 509,646 | -0.36(-0.77%) |
Mar 30, 2015 | 45.93 | 46.18 | 45.89 | 46.14 | 1,183,567 | +0.52(+1.15%) |
Mar 27, 2015 | 45.24 | 45.64 | 45.24 | 45.61 | 748,812 | +0.38(+0.85%) |
Mar 26, 2015 | 45.07 | 45.44 | 44.96 | 45.23 | 394,044 | -0.07(-0.17%) |
Mar 25, 2015 | 46.19 | 46.23 | 45.29 | 45.31 | 772,649 | -0.83(-1.80%) |
Mar 24, 2015 | 46.30 | 46.41 | 46.13 | 46.14 | 569,051 | -0.17(-0.36%) |
Mar 23, 2015 | 46.42 | 46.54 | 46.30 | 46.30 | 317,164 | -0.14(-0.30%) |
Mar 20, 2015 | 46.41 | 46.52 | 46.32 | 46.44 | 597,562 | +0.33(+0.72%) |
Mar 19, 2015 | 46.05 | 46.21 | 46.00 | 46.11 | 748,434 | -0.05(-0.11%) |
Mar 18, 2015 | 45.57 | 46.37 | 45.44 | 46.16 | 1,034,147 | +0.45(+0.99%) |
Mar 17, 2015 | 45.56 | 45.77 | 45.46 | 45.71 | 545,232 | -0.04(-0.09%) |
Mar 16, 2015 | 45.35 | 45.76 | 45.34 | 45.75 | 522,745 | +0.61(+1.35%) |
Mar 13, 2015 | 45.35 | 45.42 | 44.91 | 45.14 | 638,263 | -0.28(-0.61%) |
Mar 12, 2015 | 45.01 | 45.44 | 45.01 | 45.42 | 608,664 | +0.57(+1.28%) |
Mar 11, 2015 | 44.81 | 44.94 | 44.69 | 44.84 | 542,437 | +0.14(+0.31%) |
Mar 10, 2015 | 44.91 | 44.95 | 44.70 | 44.70 | 2,995,268 | -0.60(-1.32%) |
Mar 09, 2015 | 45.22 | 45.36 | 45.15 | 45.30 | 509,432 | +0.12(+0.26%) |
Mar 06, 2015 | 45.59 | 45.67 | 45.11 | 45.19 | 697,199 | -0.62(-1.35%) |
Mar 05, 2015 | 45.72 | 45.86 | 45.65 | 45.81 | 627,303 | +0.19(+0.41%) |
Mar 04, 2015 | 45.74 | 45.89 | 45.40 | 45.62 | 595,483 | -0.27(-0.59%) |
Mar 03, 2015 | 46.06 | 46.06 | 45.80 | 45.89 | 773,662 | -0.23(-0.51%) |