Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.26 | 45.34 | 44.66 | 45.10 | 1,285,263 | -0.25(-0.54%) |
May 28, 2015 | 45.62 | 45.78 | 45.15 | 45.35 | 1,059,487 | -0.29(-0.63%) |
May 27, 2015 | 45.47 | 45.88 | 45.25 | 45.63 | 1,279,153 | +0.34(+0.75%) |
May 26, 2015 | 45.39 | 45.58 | 45.20 | 45.30 | 1,224,134 | -0.15(-0.33%) |
May 22, 2015 | 45.36 | 45.45 | 45.45 | 45.45 | 624,670 | -0.02(-0.04%) |
May 21, 2015 | 45.47 | 45.70 | 45.30 | 45.47 | 903,241 | -0.13(-0.28%) |
May 20, 2015 | 46.01 | 46.07 | 45.55 | 45.59 | 840,389 | -0.30(-0.66%) |
May 19, 2015 | 46.20 | 46.33 | 45.74 | 45.90 | 1,178,563 | -0.19(-0.40%) |
May 18, 2015 | 46.08 | 46.53 | 45.97 | 46.08 | 1,129,896 | -0.14(-0.31%) |
May 15, 2015 | 46.20 | 46.33 | 45.82 | 46.23 | 1,012,953 | +0.03(+0.07%) |
May 14, 2015 | 45.90 | 46.22 | 45.50 | 46.19 | 802,681 | +0.54(+1.19%) |
May 13, 2015 | 45.53 | 45.91 | 45.32 | 45.65 | 657,399 | +0.21(+0.47%) |
May 12, 2015 | 45.24 | 45.66 | 45.09 | 45.44 | 942,413 | -0.32(-0.70%) |
May 11, 2015 | 45.84 | 46.40 | 45.68 | 45.76 | 1,236,933 | -0.17(-0.37%) |
May 08, 2015 | 45.91 | 46.29 | 45.48 | 45.93 | 1,086,544 | +0.56(+1.23%) |
May 07, 2015 | 45.80 | 45.98 | 45.36 | 45.37 | 1,617,517 | -0.56(-1.21%) |
May 06, 2015 | 46.46 | 46.67 | 45.56 | 45.93 | 1,003,505 | -0.45(-0.97%) |
May 05, 2015 | 46.45 | 47.02 | 46.30 | 46.38 | 1,200,661 | -0.27(-0.58%) |
May 04, 2015 | 46.73 | 47.23 | 46.34 | 46.65 | 1,554,944 | +0.25(+0.55%) |
May 01, 2015 | 45.41 | 47.07 | 45.37 | 46.40 | 2,405,505 | +1.89(+4.25%) |
Apr 30, 2015 | 45.08 | 45.56 | 44.27 | 44.50 | 1,807,425 | -0.82(-1.81%) |
Apr 29, 2015 | 45.61 | 45.86 | 44.98 | 45.32 | 1,191,749 | -0.59(-1.29%) |
Apr 28, 2015 | 45.31 | 45.96 | 45.14 | 45.91 | 689,856 | +0.41(+0.89%) |
Apr 27, 2015 | 46.43 | 46.46 | 45.47 | 45.51 | 1,175,624 | -0.64(-1.39%) |
Apr 24, 2015 | 46.08 | 46.22 | 45.81 | 46.15 | 496,856 | +0.06(+0.13%) |
Apr 23, 2015 | 45.91 | 46.45 | 45.81 | 46.09 | 959,097 | +0.06(+0.13%) |
Apr 22, 2015 | 45.50 | 46.10 | 45.23 | 46.03 | 982,447 | +0.57(+1.25%) |
Apr 21, 2015 | 45.83 | 45.96 | 45.28 | 45.47 | 1,020,886 | -0.30(-0.65%) |
Apr 20, 2015 | 45.45 | 45.85 | 45.37 | 45.76 | 658,710 | +0.57(+1.25%) |
Apr 17, 2015 | 45.40 | 45.47 | 44.84 | 45.20 | 997,110 | -0.61(-1.33%) |
Apr 16, 2015 | 45.85 | 46.05 | 45.22 | 45.80 | 1,169,132 | -0.10(-0.22%) |
Apr 15, 2015 | 46.14 | 46.30 | 45.60 | 45.91 | 1,240,781 | +0.00(+0.00%) |
Apr 14, 2015 | 46.19 | 46.35 | 45.41 | 45.91 | 1,515,652 | -0.37(-0.80%) |
Apr 13, 2015 | 46.05 | 46.56 | 46.01 | 46.28 | 972,452 | +0.27(+0.59%) |
Apr 10, 2015 | 46.41 | 46.44 | 45.75 | 46.01 | 645,894 | -0.41(-0.87%) |
Apr 09, 2015 | 45.94 | 46.45 | 45.74 | 46.41 | 1,036,213 | +0.35(+0.77%) |
Apr 08, 2015 | 45.85 | 46.09 | 45.76 | 46.06 | 641,500 | +0.13(+0.28%) |
Apr 07, 2015 | 46.47 | 46.68 | 45.89 | 45.93 | 767,186 | -0.46(-0.98%) |
Apr 06, 2015 | 46.44 | 46.85 | 46.29 | 46.39 | 1,098,989 | -0.59(-1.26%) |
Apr 02, 2015 | 46.78 | 46.98 | 46.98 | 46.98 | 1,326,005 | +0.34(+0.72%) |
Apr 01, 2015 | 46.45 | 47.01 | 46.26 | 46.64 | 885,263 | -0.02(-0.04%) |
Mar 31, 2015 | 47.03 | 47.11 | 46.57 | 46.66 | 915,499 | -0.66(-1.39%) |
Mar 30, 2015 | 47.29 | 47.65 | 47.17 | 47.32 | 664,738 | +0.40(+0.85%) |
Mar 27, 2015 | 47.08 | 47.16 | 46.66 | 46.92 | 575,579 | -0.19(-0.39%) |
Mar 26, 2015 | 46.54 | 47.37 | 46.36 | 47.11 | 896,256 | +0.34(+0.72%) |
Mar 25, 2015 | 48.14 | 48.14 | 46.70 | 46.77 | 1,979,505 | -1.45(-3.00%) |
Mar 24, 2015 | 48.85 | 48.86 | 48.14 | 48.21 | 566,734 | -0.88(-1.79%) |
Mar 23, 2015 | 49.40 | 49.69 | 49.06 | 49.09 | 703,789 | -0.16(-0.33%) |
Mar 20, 2015 | 48.43 | 49.47 | 48.43 | 49.25 | 1,794,742 | +1.15(+2.39%) |
Mar 19, 2015 | 48.60 | 48.62 | 47.78 | 48.10 | 605,754 | -0.74(-1.51%) |
Mar 18, 2015 | 48.06 | 48.98 | 47.90 | 48.84 | 1,095,149 | +0.69(+1.44%) |
Mar 17, 2015 | 48.35 | 48.45 | 47.98 | 48.15 | 655,960 | -0.43(-0.89%) |
Mar 16, 2015 | 47.69 | 48.61 | 47.55 | 48.58 | 938,270 | +1.26(+2.66%) |
Mar 13, 2015 | 47.40 | 47.71 | 47.02 | 47.32 | 650,847 | -0.30(-0.62%) |
Mar 12, 2015 | 46.67 | 47.61 | 46.67 | 47.61 | 668,915 | +1.10(+2.36%) |
Mar 11, 2015 | 46.23 | 46.71 | 46.23 | 46.51 | 1,032,539 | +0.29(+0.62%) |
Mar 10, 2015 | 47.47 | 47.64 | 46.20 | 46.23 | 1,588,105 | -1.44(-3.01%) |
Mar 09, 2015 | 47.76 | 48.06 | 47.62 | 47.66 | 1,153,594 | -0.08(-0.18%) |
Mar 06, 2015 | 48.27 | 48.98 | 47.57 | 47.75 | 1,076,988 | -0.51(-1.05%) |
Mar 05, 2015 | 48.24 | 48.68 | 48.05 | 48.25 | 920,369 | +0.21(+0.44%) |
Mar 04, 2015 | 48.68 | 48.82 | 47.85 | 48.04 | 1,200,179 | -0.78(-1.59%) |
Mar 03, 2015 | 48.89 | 49.08 | 48.58 | 48.82 | 452,268 | -0.13(-0.28%) |