Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.43 | 46.56 | 46.08 | 46.15 | 931,231 | -0.33(-0.71%) |
May 28, 2015 | 46.49 | 46.70 | 46.30 | 46.49 | 702,527 | -0.13(-0.27%) |
May 27, 2015 | 45.99 | 46.79 | 45.81 | 46.61 | 901,819 | +0.73(+1.60%) |
May 26, 2015 | 45.79 | 45.92 | 45.45 | 45.88 | 1,059,644 | -0.19(-0.41%) |
May 22, 2015 | 45.95 | 46.07 | 46.07 | 46.07 | 570,405 | -0.08(-0.17%) |
May 21, 2015 | 46.42 | 46.63 | 46.08 | 46.14 | 702,216 | -0.32(-0.68%) |
May 20, 2015 | 46.21 | 46.58 | 46.03 | 46.46 | 822,120 | +0.32(+0.68%) |
May 19, 2015 | 45.90 | 46.21 | 45.74 | 46.14 | 825,481 | +0.33(+0.73%) |
May 18, 2015 | 44.84 | 45.93 | 44.80 | 45.81 | 873,780 | +0.88(+1.95%) |
May 15, 2015 | 44.13 | 44.96 | 44.13 | 44.94 | 933,124 | +0.89(+2.01%) |
May 14, 2015 | 44.08 | 44.23 | 43.84 | 44.05 | 1,020,435 | +0.15(+0.35%) |
May 13, 2015 | 43.94 | 44.19 | 43.70 | 43.90 | 782,418 | +0.09(+0.19%) |
May 12, 2015 | 43.52 | 44.04 | 43.17 | 43.81 | 787,123 | +0.17(+0.39%) |
May 11, 2015 | 43.43 | 44.16 | 43.28 | 43.64 | 1,975,003 | +0.17(+0.39%) |
May 08, 2015 | 45.57 | 45.82 | 43.06 | 43.47 | 2,373,318 | -2.62(-5.67%) |
May 07, 2015 | 45.70 | 46.32 | 45.56 | 46.09 | 560,729 | +0.27(+0.60%) |
May 06, 2015 | 46.04 | 46.27 | 45.60 | 45.81 | 573,306 | -0.04(-0.09%) |
May 05, 2015 | 46.12 | 46.32 | 45.69 | 45.86 | 377,642 | -0.39(-0.85%) |
May 04, 2015 | 46.29 | 46.59 | 46.21 | 46.25 | 455,838 | -0.04(-0.09%) |
May 01, 2015 | 46.14 | 46.53 | 46.05 | 46.29 | 691,592 | +0.36(+0.78%) |
Apr 30, 2015 | 46.13 | 46.48 | 45.77 | 45.93 | 715,897 | -0.40(-0.86%) |
Apr 29, 2015 | 46.07 | 46.60 | 46.02 | 46.33 | 650,150 | +0.16(+0.35%) |
Apr 28, 2015 | 45.71 | 46.33 | 45.59 | 46.17 | 851,716 | +0.37(+0.80%) |
Apr 27, 2015 | 46.49 | 46.50 | 45.75 | 45.80 | 496,579 | -0.69(-1.48%) |
Apr 24, 2015 | 46.27 | 46.64 | 46.09 | 46.49 | 553,429 | +0.60(+1.32%) |
Apr 23, 2015 | 45.44 | 46.02 | 45.44 | 45.89 | 510,902 | +0.27(+0.60%) |
Apr 22, 2015 | 45.78 | 45.78 | 45.45 | 45.62 | 328,846 | -0.03(-0.07%) |
Apr 21, 2015 | 45.56 | 45.82 | 45.30 | 45.65 | 462,935 | +0.37(+0.83%) |
Apr 20, 2015 | 45.07 | 45.41 | 44.92 | 45.28 | 505,102 | +0.48(+1.06%) |
Apr 17, 2015 | 45.51 | 45.51 | 44.64 | 44.80 | 621,922 | -1.01(-2.21%) |
Apr 16, 2015 | 45.78 | 45.88 | 45.59 | 45.81 | 389,453 | -0.09(-0.20%) |
Apr 15, 2015 | 46.16 | 46.50 | 45.89 | 45.91 | 499,059 | -0.03(-0.06%) |
Apr 14, 2015 | 45.91 | 46.14 | 45.77 | 45.93 | 522,424 | -0.08(-0.17%) |
Apr 13, 2015 | 46.05 | 46.36 | 46.00 | 46.01 | 348,877 | -0.12(-0.26%) |
Apr 10, 2015 | 46.23 | 46.43 | 45.97 | 46.13 | 468,250 | -0.09(-0.18%) |
Apr 09, 2015 | 46.26 | 46.62 | 45.96 | 46.21 | 584,785 | -0.27(-0.59%) |
Apr 08, 2015 | 46.26 | 46.74 | 46.26 | 46.49 | 649,900 | +0.09(+0.18%) |
Apr 07, 2015 | 47.06 | 47.24 | 46.38 | 46.40 | 778,366 | -0.90(-1.91%) |
Apr 06, 2015 | 46.74 | 47.35 | 46.70 | 47.30 | 1,023,291 | +0.09(+0.18%) |
Apr 02, 2015 | 46.60 | 47.22 | 47.22 | 47.22 | 831,366 | +0.45(+0.97%) |
Apr 01, 2015 | 46.71 | 46.85 | 46.03 | 46.77 | 543,467 | -0.09(-0.20%) |
Mar 31, 2015 | 46.42 | 46.95 | 46.36 | 46.86 | 1,084,365 | +0.42(+0.90%) |
Mar 30, 2015 | 45.84 | 46.47 | 45.80 | 46.44 | 592,128 | +0.86(+1.89%) |
Mar 27, 2015 | 44.97 | 45.59 | 44.97 | 45.58 | 542,640 | +0.65(+1.44%) |
Mar 26, 2015 | 44.59 | 45.03 | 44.33 | 44.94 | 484,978 | +0.19(+0.42%) |
Mar 25, 2015 | 45.53 | 45.58 | 44.75 | 44.75 | 501,335 | -0.69(-1.52%) |
Mar 24, 2015 | 45.67 | 45.75 | 45.41 | 45.44 | 459,947 | -0.36(-0.78%) |
Mar 23, 2015 | 46.07 | 46.07 | 45.79 | 45.80 | 360,713 | -0.15(-0.33%) |
Mar 20, 2015 | 46.26 | 46.26 | 45.91 | 45.95 | 1,298,318 | -0.02(-0.04%) |
Mar 19, 2015 | 45.93 | 46.20 | 45.80 | 45.97 | 476,547 | -0.05(-0.11%) |
Mar 18, 2015 | 45.23 | 46.21 | 45.03 | 46.02 | 668,342 | +0.76(+1.68%) |
Mar 17, 2015 | 44.99 | 45.34 | 44.87 | 45.26 | 593,073 | +0.21(+0.47%) |
Mar 16, 2015 | 44.44 | 45.06 | 44.34 | 45.05 | 657,788 | +0.87(+1.97%) |
Mar 13, 2015 | 44.73 | 44.76 | 44.09 | 44.18 | 778,682 | -0.66(-1.48%) |
Mar 12, 2015 | 44.25 | 44.91 | 44.07 | 44.84 | 539,527 | +0.95(+2.17%) |
Mar 11, 2015 | 43.52 | 44.16 | 43.37 | 43.89 | 1,124,651 | -0.09(-0.21%) |
Mar 10, 2015 | 44.68 | 44.68 | 43.97 | 43.98 | 460,814 | -0.99(-2.20%) |
Mar 09, 2015 | 44.71 | 45.10 | 44.66 | 44.97 | 443,235 | +0.09(+0.21%) |
Mar 06, 2015 | 45.16 | 45.28 | 44.63 | 44.88 | 578,378 | -0.41(-0.90%) |
Mar 05, 2015 | 45.39 | 45.45 | 45.12 | 45.29 | 619,958 | +0.04(+0.09%) |
Mar 04, 2015 | 45.76 | 45.79 | 45.20 | 45.24 | 378,458 | -0.54(-1.18%) |
Mar 03, 2015 | 46.20 | 46.20 | 45.70 | 45.79 | 814,246 | -0.51(-1.10%) |