Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.33 | 46.27 | 45.33 | 45.90 | 144,027 | -0.26(-0.55%) |
May 28, 2015 | 46.06 | 46.23 | 45.91 | 46.15 | 208,114 | -0.31(-0.66%) |
May 27, 2015 | 46.34 | 46.48 | 46.22 | 46.46 | 92,060 | +0.26(+0.55%) |
May 26, 2015 | 46.51 | 46.51 | 46.12 | 46.21 | 169,955 | -0.53(-1.14%) |
May 22, 2015 | 46.81 | 46.74 | 46.74 | 46.74 | 239,144 | -0.15(-0.31%) |
May 21, 2015 | 46.83 | 46.96 | 46.70 | 46.88 | 137,783 | +0.17(+0.36%) |
May 20, 2015 | 46.70 | 46.90 | 46.58 | 46.72 | 101,101 | -0.02(-0.05%) |
May 19, 2015 | 46.76 | 46.86 | 46.67 | 46.74 | 166,190 | -0.25(-0.53%) |
May 18, 2015 | 46.99 | 47.10 | 46.81 | 46.99 | 125,914 | -0.23(-0.48%) |
May 15, 2015 | 47.00 | 47.24 | 46.87 | 47.21 | 129,834 | +0.24(+0.51%) |
May 14, 2015 | 46.91 | 46.99 | 46.79 | 46.97 | 808,519 | +0.42(+0.91%) |
May 13, 2015 | 46.53 | 46.77 | 46.50 | 46.55 | 137,099 | +0.45(+0.98%) |
May 12, 2015 | 45.96 | 46.14 | 45.87 | 46.10 | 174,973 | +0.14(+0.30%) |
May 11, 2015 | 45.99 | 46.13 | 45.83 | 45.96 | 164,661 | -0.23(-0.49%) |
May 08, 2015 | 45.73 | 46.24 | 45.73 | 46.18 | 64,330 | +0.90(+1.98%) |
May 07, 2015 | 45.23 | 45.29 | 45.05 | 45.29 | 93,615 | -0.05(-0.11%) |
May 06, 2015 | 45.63 | 45.63 | 45.18 | 45.34 | 240,972 | -0.13(-0.29%) |
May 05, 2015 | 45.80 | 45.80 | 45.40 | 45.47 | 311,322 | -0.46(-1.00%) |
May 04, 2015 | 45.76 | 45.94 | 45.66 | 45.93 | 108,406 | +0.16(+0.35%) |
May 01, 2015 | 45.64 | 45.77 | 45.45 | 45.77 | 302,230 | +0.18(+0.40%) |
Apr 30, 2015 | 45.77 | 45.80 | 45.53 | 45.58 | 150,025 | -0.37(-0.80%) |
Apr 29, 2015 | 45.97 | 46.08 | 45.80 | 45.95 | 124,239 | -0.17(-0.37%) |
Apr 28, 2015 | 45.94 | 46.18 | 45.90 | 46.13 | 110,415 | +0.26(+0.56%) |
Apr 27, 2015 | 45.94 | 46.12 | 45.81 | 45.87 | 120,422 | +0.22(+0.48%) |
Apr 24, 2015 | 45.58 | 45.73 | 45.51 | 45.65 | 85,933 | +0.36(+0.80%) |
Apr 23, 2015 | 44.95 | 45.34 | 44.91 | 45.29 | 134,101 | +0.15(+0.34%) |
Apr 22, 2015 | 45.17 | 45.18 | 44.99 | 45.13 | 92,375 | +0.22(+0.49%) |
Apr 21, 2015 | 44.66 | 45.04 | 44.69 | 44.91 | 104,489 | +0.26(+0.57%) |
Apr 20, 2015 | 44.73 | 44.74 | 44.56 | 44.66 | 56,085 | -0.20(-0.44%) |
Apr 17, 2015 | 44.88 | 44.89 | 44.64 | 44.85 | 103,287 | -0.48(-1.06%) |
Apr 16, 2015 | 45.29 | 45.45 | 45.11 | 45.34 | 96,518 | +0.30(+0.67%) |
Apr 15, 2015 | 45.08 | 45.12 | 44.78 | 45.04 | 92,600 | +0.11(+0.24%) |
Apr 14, 2015 | 44.84 | 44.98 | 44.80 | 44.93 | 92,094 | +0.47(+1.07%) |
Apr 13, 2015 | 44.54 | 44.66 | 44.40 | 44.45 | 148,376 | -0.34(-0.77%) |
Apr 10, 2015 | 44.63 | 44.80 | 44.62 | 44.80 | 82,907 | +0.09(+0.21%) |
Apr 09, 2015 | 44.82 | 44.84 | 44.55 | 44.70 | 89,326 | -0.02(-0.05%) |
Apr 08, 2015 | 44.73 | 44.88 | 44.63 | 44.72 | 95,924 | +0.61(+1.37%) |
Apr 07, 2015 | 44.37 | 44.47 | 44.12 | 44.12 | 157,551 | -0.33(-0.74%) |
Apr 06, 2015 | 44.26 | 44.63 | 44.09 | 44.45 | 174,799 | +0.55(+1.25%) |
Apr 02, 2015 | 43.82 | 43.90 | 43.90 | 43.90 | 208,754 | +0.39(+0.91%) |
Apr 01, 2015 | 43.39 | 43.51 | 43.21 | 43.50 | 114,197 | +0.21(+0.49%) |
Mar 31, 2015 | 43.15 | 43.39 | 43.06 | 43.29 | 132,115 | -0.34(-0.79%) |
Mar 30, 2015 | 43.66 | 43.74 | 43.56 | 43.63 | 119,860 | -0.04(-0.08%) |
Mar 27, 2015 | 43.68 | 43.71 | 43.58 | 43.67 | 67,815 | -0.04(-0.10%) |
Mar 26, 2015 | 43.79 | 43.85 | 43.55 | 43.71 | 72,884 | -0.27(-0.61%) |
Mar 25, 2015 | 44.45 | 44.45 | 43.98 | 43.98 | 86,178 | -0.23(-0.53%) |
Mar 24, 2015 | 44.42 | 44.47 | 44.20 | 44.22 | 122,608 | +0.07(+0.15%) |
Mar 23, 2015 | 44.18 | 44.29 | 44.05 | 44.15 | 96,158 | +0.34(+0.78%) |
Mar 20, 2015 | 43.61 | 43.97 | 43.55 | 43.81 | 190,202 | +0.74(+1.71%) |
Mar 19, 2015 | 43.31 | 43.34 | 42.97 | 43.08 | 119,745 | -0.45(-1.02%) |
Mar 18, 2015 | 42.83 | 43.62 | 42.56 | 43.52 | 111,678 | +0.77(+1.79%) |
Mar 17, 2015 | 42.71 | 42.81 | 42.57 | 42.76 | 91,295 | -0.18(-0.41%) |
Mar 16, 2015 | 42.87 | 43.00 | 42.80 | 42.93 | 75,762 | +0.28(+0.67%) |
Mar 13, 2015 | 42.58 | 42.65 | 42.40 | 42.65 | 59,615 | -0.20(-0.46%) |
Mar 12, 2015 | 42.65 | 42.84 | 42.65 | 42.84 | 110,960 | +0.63(+1.50%) |
Mar 11, 2015 | 42.24 | 42.26 | 42.09 | 42.21 | 71,121 | +0.10(+0.24%) |
Mar 10, 2015 | 42.36 | 42.46 | 42.09 | 42.11 | 101,350 | -0.82(-1.92%) |
Mar 09, 2015 | 42.92 | 42.96 | 42.78 | 42.93 | 59,611 | +0.09(+0.22%) |
Mar 06, 2015 | 43.22 | 43.26 | 42.78 | 42.84 | 79,342 | -0.61(-1.41%) |
Mar 05, 2015 | 43.45 | 43.54 | 43.36 | 43.45 | 86,547 | +0.19(+0.44%) |
Mar 04, 2015 | 43.43 | 43.50 | 43.05 | 43.26 | 95,866 | -0.24(-0.55%) |
Mar 03, 2015 | 43.69 | 43.69 | 43.45 | 43.50 | 49,872 | -0.22(-0.50%) |