Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.93 | 43.19 | 42.56 | 42.64 | 361,805 | -0.31(-0.71%) |
May 28, 2015 | 42.64 | 43.03 | 42.37 | 42.95 | 220,735 | +0.15(+0.34%) |
May 27, 2015 | 42.66 | 42.90 | 42.49 | 42.80 | 184,829 | +0.09(+0.22%) |
May 26, 2015 | 43.26 | 43.36 | 42.59 | 42.71 | 150,765 | -0.76(-1.75%) |
May 22, 2015 | 43.46 | 43.47 | 43.47 | 43.47 | 101,230 | -0.14(-0.32%) |
May 21, 2015 | 44.21 | 44.41 | 43.36 | 43.61 | 133,560 | -0.65(-1.47%) |
May 20, 2015 | 44.32 | 44.59 | 43.89 | 44.26 | 203,689 | -0.09(-0.21%) |
May 19, 2015 | 43.98 | 44.49 | 43.78 | 44.35 | 166,520 | +0.12(+0.28%) |
May 18, 2015 | 44.13 | 44.30 | 43.81 | 44.23 | 94,855 | -0.15(-0.33%) |
May 15, 2015 | 44.02 | 44.61 | 43.86 | 44.38 | 131,838 | +0.48(+1.08%) |
May 14, 2015 | 43.29 | 44.03 | 43.03 | 43.90 | 136,181 | +0.72(+1.67%) |
May 13, 2015 | 43.84 | 44.22 | 43.08 | 43.18 | 144,621 | -0.46(-1.05%) |
May 12, 2015 | 43.55 | 43.93 | 42.83 | 43.64 | 151,959 | -0.15(-0.35%) |
May 11, 2015 | 44.32 | 44.64 | 43.71 | 43.79 | 134,435 | -0.74(-1.67%) |
May 08, 2015 | 44.71 | 45.29 | 44.52 | 44.54 | 160,582 | +0.35(+0.80%) |
May 07, 2015 | 43.57 | 44.36 | 43.49 | 44.18 | 192,755 | +0.64(+1.46%) |
May 06, 2015 | 43.59 | 43.59 | 42.97 | 43.55 | 236,378 | +0.21(+0.48%) |
May 05, 2015 | 43.83 | 44.01 | 42.92 | 43.34 | 226,579 | -0.59(-1.34%) |
May 04, 2015 | 43.86 | 44.45 | 43.81 | 43.93 | 150,540 | +0.26(+0.60%) |
May 01, 2015 | 43.77 | 44.29 | 43.50 | 43.67 | 227,462 | -0.18(-0.40%) |
Apr 30, 2015 | 44.38 | 44.44 | 43.51 | 43.85 | 235,159 | -0.82(-1.84%) |
Apr 29, 2015 | 45.26 | 45.31 | 44.48 | 44.67 | 159,670 | -0.97(-2.12%) |
Apr 28, 2015 | 45.38 | 45.67 | 45.01 | 45.63 | 167,215 | +0.22(+0.49%) |
Apr 27, 2015 | 45.97 | 46.38 | 45.27 | 45.41 | 234,359 | -0.51(-1.12%) |
Apr 24, 2015 | 45.70 | 46.25 | 45.57 | 45.92 | 124,682 | +0.30(+0.66%) |
Apr 23, 2015 | 45.57 | 46.01 | 45.40 | 45.63 | 166,298 | +0.04(+0.08%) |
Apr 22, 2015 | 46.14 | 46.14 | 45.50 | 45.59 | 198,636 | -0.52(-1.13%) |
Apr 21, 2015 | 46.45 | 46.75 | 46.01 | 46.11 | 227,236 | -0.27(-0.58%) |
Apr 20, 2015 | 46.13 | 46.70 | 45.92 | 46.38 | 365,671 | +0.35(+0.77%) |
Apr 17, 2015 | 46.26 | 46.68 | 45.71 | 46.02 | 221,371 | -0.45(-0.97%) |
Apr 16, 2015 | 46.48 | 46.83 | 46.26 | 46.48 | 126,641 | -0.20(-0.43%) |
Apr 15, 2015 | 46.93 | 47.16 | 46.12 | 46.68 | 273,921 | -0.21(-0.46%) |
Apr 14, 2015 | 46.37 | 46.98 | 46.17 | 46.89 | 447,591 | +0.59(+1.27%) |
Apr 13, 2015 | 46.02 | 46.55 | 45.79 | 46.30 | 191,058 | +0.21(+0.45%) |
Apr 10, 2015 | 46.36 | 46.94 | 45.89 | 46.09 | 209,487 | +0.12(+0.27%) |
Apr 09, 2015 | 46.77 | 46.88 | 45.66 | 45.97 | 193,235 | -0.87(-1.85%) |
Apr 08, 2015 | 47.04 | 47.12 | 46.66 | 46.84 | 156,059 | -0.02(-0.05%) |
Apr 07, 2015 | 47.31 | 47.32 | 46.61 | 46.86 | 356,676 | -0.55(-1.16%) |
Apr 06, 2015 | 46.75 | 47.61 | 46.75 | 47.41 | 175,366 | +0.61(+1.31%) |
Apr 02, 2015 | 46.31 | 46.80 | 46.80 | 46.80 | 296,778 | +0.63(+1.36%) |
Apr 01, 2015 | 46.30 | 46.66 | 45.25 | 46.17 | 339,288 | +0.07(+0.15%) |
Mar 31, 2015 | 46.32 | 46.62 | 45.94 | 46.10 | 272,178 | -0.40(-0.86%) |
Mar 30, 2015 | 45.75 | 46.55 | 45.52 | 46.50 | 163,124 | +1.03(+2.26%) |
Mar 27, 2015 | 45.49 | 45.86 | 45.23 | 45.47 | 147,984 | +0.10(+0.22%) |
Mar 26, 2015 | 45.66 | 46.05 | 45.30 | 45.37 | 214,397 | -0.39(-0.85%) |
Mar 25, 2015 | 46.85 | 46.88 | 45.65 | 45.76 | 156,334 | -0.92(-1.97%) |
Mar 24, 2015 | 46.85 | 47.09 | 46.58 | 46.68 | 194,690 | -0.39(-0.83%) |
Mar 23, 2015 | 46.69 | 47.24 | 46.48 | 47.07 | 205,091 | +0.21(+0.46%) |
Mar 20, 2015 | 45.51 | 46.93 | 45.50 | 46.86 | 745,923 | +1.36(+2.98%) |
Mar 19, 2015 | 44.93 | 45.73 | 44.86 | 45.50 | 349,506 | +0.31(+0.70%) |
Mar 18, 2015 | 44.85 | 45.29 | 44.47 | 45.19 | 572,235 | +0.44(+0.98%) |
Mar 17, 2015 | 44.87 | 44.87 | 44.39 | 44.75 | 514,839 | -0.12(-0.27%) |
Mar 16, 2015 | 44.77 | 45.26 | 44.59 | 44.87 | 341,120 | +0.15(+0.34%) |
Mar 13, 2015 | 44.54 | 45.06 | 44.06 | 44.72 | 306,681 | +0.19(+0.43%) |
Mar 12, 2015 | 44.42 | 45.12 | 44.02 | 44.53 | 509,586 | +0.29(+0.65%) |
Mar 11, 2015 | 44.55 | 44.79 | 44.10 | 44.24 | 393,662 | -0.36(-0.82%) |
Mar 10, 2015 | 44.67 | 44.87 | 44.23 | 44.61 | 289,351 | -0.24(-0.54%) |
Mar 09, 2015 | 44.91 | 45.03 | 44.41 | 44.85 | 367,638 | +0.15(+0.34%) |
Mar 06, 2015 | 45.63 | 45.63 | 44.55 | 44.70 | 262,662 | -1.71(-3.68%) |
Mar 05, 2015 | 46.70 | 46.80 | 46.32 | 46.41 | 143,604 | -0.16(-0.34%) |
Mar 04, 2015 | 47.24 | 47.44 | 46.35 | 46.57 | 213,375 | -0.87(-1.84%) |
Mar 03, 2015 | 47.49 | 47.57 | 47.04 | 47.44 | 192,912 | -0.28(-0.59%) |