Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.85 | 46.80 | 45.85 | 46.80 | 621 | -0.17(-0.35%) |
May 27, 2015 | 46.59 | 46.97 | 46.59 | 46.97 | 141 | +0.29(+0.62%) |
May 26, 2015 | 46.70 | 46.72 | 45.66 | 46.68 | 8,108 | +0.07(+0.14%) |
May 22, 2015 | 46.17 | 46.61 | 46.61 | 46.61 | 2,114 | +0.18(+0.39%) |
May 21, 2015 | 46.50 | 46.53 | 45.52 | 46.43 | 1,820 | -0.07(-0.15%) |
May 20, 2015 | 46.79 | 46.79 | 46.50 | 46.50 | 784 | +0.84(+1.84%) |
May 19, 2015 | 45.67 | 45.67 | 45.07 | 45.66 | 906 | -0.81(-1.75%) |
May 18, 2015 | 46.44 | 46.48 | 46.44 | 46.47 | 503 | +0.06(+0.14%) |
May 15, 2015 | 45.61 | 46.44 | 45.61 | 46.41 | 2,412 | -0.01(-0.02%) |
May 14, 2015 | 46.46 | 46.51 | 46.38 | 46.42 | 2,975 | -0.27(-0.58%) |
May 12, 2015 | 46.56 | 46.69 | 46.69 | 46.69 | 1,224 | -0.07(-0.15%) |
May 11, 2015 | 46.97 | 46.97 | 46.00 | 46.76 | 1,617 | +0.05(+0.10%) |
May 08, 2015 | 46.71 | 46.71 | 46.71 | 46.71 | 288 | +0.94(+2.05%) |
May 07, 2015 | 45.77 | 45.77 | 45.77 | 45.77 | 1,232 | -0.74(-1.60%) |
May 06, 2015 | 45.81 | 46.58 | 45.81 | 46.52 | 1,410 | -0.14(-0.31%) |
May 05, 2015 | 46.86 | 46.86 | 46.62 | 46.66 | 1,750 | -0.34(-0.73%) |
May 04, 2015 | 46.98 | 47.06 | 46.16 | 47.00 | 4,876 | +0.32(+0.68%) |
May 01, 2015 | 45.93 | 46.92 | 45.93 | 46.69 | 2,607 | +0.03(+0.05%) |
Apr 30, 2015 | 45.97 | 46.66 | 45.95 | 46.66 | 2,928 | +0.31(+0.66%) |
Apr 29, 2015 | 46.77 | 46.83 | 46.35 | 46.35 | 1,238 | +0.06(+0.14%) |
Apr 28, 2015 | 47.02 | 47.08 | 46.29 | 46.29 | 2,045 | -0.94(-2.00%) |
Apr 27, 2015 | 47.24 | 47.24 | 47.24 | 47.24 | 361 | -0.08(-0.17%) |
Apr 24, 2015 | 47.24 | 47.35 | 46.45 | 47.32 | 2,663 | +0.01(+0.02%) |
Apr 23, 2015 | 47.75 | 47.75 | 47.16 | 47.31 | 2,300 | +0.76(+1.64%) |
Apr 22, 2015 | 46.54 | 46.54 | 46.54 | 46.54 | 271 | -0.74(-1.56%) |
Apr 21, 2015 | 46.46 | 47.28 | 46.43 | 47.28 | 1,552 | +0.67(+1.44%) |
Apr 20, 2015 | 46.95 | 47.22 | 46.61 | 46.61 | 6,259 | +0.00(+0.00%) |
Apr 17, 2015 | 46.88 | 46.88 | 46.51 | 46.61 | 2,208 | -0.39(-0.82%) |
Apr 16, 2015 | 47.10 | 47.12 | 46.58 | 46.99 | 2,200 | +0.37(+0.79%) |
Apr 15, 2015 | 47.22 | 47.22 | 46.62 | 46.62 | 527 | -0.40(-0.86%) |
Apr 14, 2015 | 46.71 | 47.04 | 46.71 | 47.03 | 2,204 | +0.20(+0.43%) |
Apr 13, 2015 | 46.77 | 47.34 | 46.72 | 46.83 | 1,153 | -0.38(-0.81%) |
Apr 10, 2015 | 47.24 | 47.24 | 47.21 | 47.21 | 1,618 | +0.04(+0.08%) |
Apr 09, 2015 | 46.53 | 47.17 | 46.53 | 47.17 | 2,137 | +0.31(+0.65%) |
Apr 07, 2015 | 46.77 | 46.87 | 46.22 | 46.87 | 21 | +0.23(+0.50%) |
Apr 06, 2015 | 45.88 | 46.63 | 45.88 | 46.63 | 1,750 | -0.08(-0.17%) |
Apr 02, 2015 | 46.75 | 46.71 | 46.71 | 46.71 | 556 | -0.05(-0.12%) |
Apr 01, 2015 | 47.24 | 47.24 | 46.18 | 46.77 | 1,668 | -0.23(-0.50%) |
Mar 31, 2015 | 46.88 | 51.40 | 46.88 | 47.00 | 2,642 | +0.47(+1.02%) |
Mar 30, 2015 | 46.92 | 46.92 | 46.27 | 46.53 | 2,048 | -0.62(-1.31%) |
Mar 27, 2015 | 47.11 | 47.15 | 47.11 | 47.15 | 3,451 | +0.01(+0.02%) |
Mar 26, 2015 | 31.73 | 47.14 | 46.17 | 47.14 | 1,228 | +0.96(+2.08%) |
Mar 25, 2015 | 47.07 | 47.18 | 46.17 | 46.17 | 882 | -1.12(-2.37%) |
Mar 24, 2015 | 46.26 | 47.30 | 46.26 | 47.30 | 558 | +1.09(+2.35%) |
Mar 23, 2015 | 46.26 | 46.26 | 46.20 | 46.21 | 866 | -0.14(-0.31%) |
Mar 20, 2015 | 46.64 | 47.22 | 46.35 | 46.35 | 1,478 | -0.88(-1.87%) |
Mar 19, 2015 | 47.27 | 47.27 | 47.17 | 47.24 | 759 | -0.06(-0.13%) |
Mar 18, 2015 | 46.71 | 47.36 | 46.71 | 47.30 | 56,487 | -0.35(-0.73%) |
Mar 17, 2015 | 47.57 | 47.65 | 46.84 | 47.65 | 1,029 | +0.84(+1.80%) |
Mar 16, 2015 | 45.87 | 46.80 | 41.32 | 46.80 | 6,209 | -0.12(-0.26%) |
Mar 13, 2015 | 47.35 | 47.35 | 46.92 | 46.92 | 506 | +0.37(+0.80%) |
Mar 12, 2015 | 46.58 | 46.58 | 46.55 | 46.55 | 1,437 | +0.32(+0.70%) |
Mar 11, 2015 | 46.23 | 46.23 | 46.23 | 46.23 | 225 | -0.57(-1.21%) |
Mar 10, 2015 | 46.06 | 46.79 | 46.06 | 46.79 | 1,963 | +0.62(+1.34%) |
Mar 09, 2015 | 46.17 | 46.17 | 46.17 | 46.17 | 438 | +0.29(+0.63%) |
Mar 06, 2015 | 47.05 | 47.05 | 45.89 | 45.89 | 4,293 | -0.55(-1.18%) |
Mar 05, 2015 | 46.37 | 46.44 | 46.37 | 46.44 | 1,430 | +0.74(+1.61%) |
Mar 04, 2015 | 46.18 | 46.18 | 45.38 | 45.70 | 3,003 | -0.42(-0.92%) |
Mar 03, 2015 | 45.60 | 46.12 | 45.64 | 46.12 | 522 | +0.48(+1.06%) |