Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.66 | 44.80 | 44.04 | 44.45 | 461,905 | -0.22(-0.48%) |
May 28, 2015 | 44.63 | 44.70 | 44.08 | 44.66 | 514,799 | -0.14(-0.32%) |
May 27, 2015 | 44.05 | 44.87 | 43.83 | 44.81 | 449,648 | +0.99(+2.26%) |
May 26, 2015 | 43.78 | 43.93 | 43.24 | 43.82 | 673,191 | -0.15(-0.34%) |
May 22, 2015 | 44.17 | 43.97 | 43.97 | 43.97 | 231,757 | -0.22(-0.51%) |
May 21, 2015 | 44.10 | 44.83 | 43.86 | 44.19 | 179,928 | +0.05(+0.11%) |
May 20, 2015 | 44.28 | 44.43 | 43.97 | 44.14 | 191,579 | +0.02(+0.05%) |
May 19, 2015 | 44.53 | 44.64 | 43.62 | 44.12 | 217,137 | -0.46(-1.04%) |
May 18, 2015 | 44.45 | 44.69 | 43.87 | 44.58 | 271,290 | +0.14(+0.32%) |
May 15, 2015 | 44.51 | 44.71 | 44.08 | 44.44 | 208,833 | -0.10(-0.21%) |
May 14, 2015 | 44.75 | 44.84 | 44.40 | 44.53 | 213,452 | +0.04(+0.09%) |
May 13, 2015 | 44.55 | 44.70 | 43.83 | 44.49 | 215,659 | +0.24(+0.54%) |
May 12, 2015 | 44.69 | 44.69 | 43.79 | 44.25 | 180,881 | -0.61(-1.35%) |
May 11, 2015 | 44.55 | 45.08 | 44.29 | 44.86 | 267,481 | +0.21(+0.46%) |
May 08, 2015 | 45.01 | 45.19 | 44.57 | 44.65 | 212,997 | +0.13(+0.29%) |
May 07, 2015 | 44.52 | 44.71 | 44.28 | 44.53 | 229,685 | -0.03(-0.07%) |
May 06, 2015 | 44.56 | 44.75 | 43.98 | 44.56 | 386,861 | +0.26(+0.59%) |
May 05, 2015 | 44.79 | 45.42 | 44.20 | 44.29 | 302,555 | -0.45(-1.00%) |
May 04, 2015 | 44.33 | 45.03 | 44.22 | 44.74 | 413,752 | +0.53(+1.19%) |
May 01, 2015 | 43.66 | 44.33 | 42.97 | 44.22 | 675,082 | +0.81(+1.88%) |
Apr 30, 2015 | 43.37 | 43.79 | 43.16 | 43.40 | 456,301 | -0.37(-0.84%) |
Apr 29, 2015 | 43.58 | 44.23 | 43.28 | 43.77 | 420,551 | +0.01(+0.02%) |
Apr 28, 2015 | 43.08 | 43.77 | 42.56 | 43.76 | 512,422 | +0.45(+1.03%) |
Apr 27, 2015 | 44.31 | 44.38 | 42.40 | 43.31 | 959,459 | -1.20(-2.71%) |
Apr 24, 2015 | 44.46 | 45.45 | 44.12 | 44.52 | 758,056 | +0.12(+0.27%) |
Apr 23, 2015 | 47.79 | 47.79 | 44.34 | 44.40 | 837,388 | -3.41(-7.13%) |
Apr 22, 2015 | 47.33 | 47.81 | 47.02 | 47.81 | 295,263 | +0.34(+0.71%) |
Apr 21, 2015 | 48.24 | 48.46 | 47.35 | 47.47 | 174,176 | -0.42(-0.88%) |
Apr 20, 2015 | 47.23 | 48.21 | 47.23 | 47.89 | 203,869 | +0.66(+1.40%) |
Apr 17, 2015 | 47.30 | 47.54 | 46.86 | 47.23 | 203,889 | -0.41(-0.85%) |
Apr 16, 2015 | 48.37 | 48.56 | 47.46 | 47.64 | 282,540 | -0.84(-1.73%) |
Apr 15, 2015 | 48.56 | 48.99 | 48.20 | 48.48 | 473,428 | +0.01(+0.02%) |
Apr 14, 2015 | 48.24 | 48.47 | 47.80 | 48.47 | 317,563 | +0.30(+0.63%) |
Apr 13, 2015 | 47.81 | 48.49 | 47.81 | 48.16 | 308,093 | +0.26(+0.53%) |
Apr 10, 2015 | 47.85 | 48.12 | 47.71 | 47.91 | 247,797 | +0.32(+0.67%) |
Apr 09, 2015 | 47.50 | 47.74 | 47.21 | 47.59 | 178,403 | +0.16(+0.34%) |
Apr 08, 2015 | 47.59 | 47.84 | 47.10 | 47.43 | 199,337 | -0.02(-0.05%) |
Apr 07, 2015 | 47.63 | 47.99 | 47.13 | 47.45 | 253,027 | -0.01(-0.02%) |
Apr 06, 2015 | 46.56 | 47.47 | 46.15 | 47.46 | 370,331 | +0.86(+1.85%) |
Apr 02, 2015 | 46.62 | 46.60 | 46.60 | 46.60 | 190,520 | +0.01(+0.02%) |
Apr 01, 2015 | 46.19 | 46.79 | 46.00 | 46.59 | 224,843 | +0.34(+0.72%) |
Mar 31, 2015 | 46.50 | 46.54 | 45.52 | 46.26 | 494,718 | -0.82(-1.75%) |
Mar 30, 2015 | 46.47 | 47.27 | 46.21 | 47.08 | 303,234 | +0.90(+1.95%) |
Mar 27, 2015 | 45.72 | 46.26 | 45.29 | 46.18 | 284,007 | +0.26(+0.57%) |
Mar 26, 2015 | 46.70 | 46.79 | 45.77 | 45.91 | 402,037 | -1.12(-2.38%) |
Mar 25, 2015 | 47.91 | 47.91 | 47.02 | 47.03 | 228,838 | -0.64(-1.34%) |
Mar 24, 2015 | 47.69 | 47.82 | 47.11 | 47.67 | 367,598 | -0.01(-0.02%) |
Mar 23, 2015 | 48.18 | 48.56 | 47.62 | 47.68 | 378,968 | -0.61(-1.27%) |
Mar 20, 2015 | 47.45 | 48.51 | 47.42 | 48.29 | 605,168 | +1.10(+2.33%) |
Mar 19, 2015 | 47.87 | 48.16 | 47.13 | 47.19 | 241,382 | -0.74(-1.55%) |
Mar 18, 2015 | 47.28 | 48.22 | 46.70 | 47.93 | 444,453 | +0.57(+1.21%) |
Mar 17, 2015 | 46.44 | 47.55 | 46.43 | 47.36 | 353,208 | +0.85(+1.84%) |
Mar 16, 2015 | 45.77 | 46.60 | 45.28 | 46.50 | 313,001 | +1.06(+2.33%) |
Mar 13, 2015 | 45.97 | 46.04 | 45.30 | 45.44 | 343,550 | -0.53(-1.15%) |
Mar 12, 2015 | 45.76 | 46.17 | 45.75 | 45.97 | 282,972 | +0.53(+1.16%) |
Mar 11, 2015 | 44.96 | 45.78 | 44.73 | 45.44 | 453,417 | +0.38(+0.83%) |
Mar 10, 2015 | 46.35 | 46.37 | 44.97 | 45.07 | 570,607 | -1.69(-3.62%) |
Mar 09, 2015 | 47.55 | 47.55 | 46.69 | 46.76 | 397,713 | -0.56(-1.18%) |
Mar 06, 2015 | 47.84 | 48.19 | 47.24 | 47.32 | 352,188 | -0.89(-1.85%) |
Mar 05, 2015 | 48.49 | 48.49 | 47.77 | 48.21 | 269,047 | -0.25(-0.51%) |
Mar 04, 2015 | 49.49 | 49.78 | 48.19 | 48.46 | 471,564 | -1.32(-2.64%) |
Mar 03, 2015 | 49.95 | 50.55 | 49.50 | 49.78 | 298,482 | -0.45(-0.89%) |