Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.06 | 45.20 | 44.39 | 44.45 | 1,079,394 | -0.72(-1.59%) |
May 28, 2015 | 45.15 | 45.18 | 44.83 | 45.16 | 807,828 | +0.01(+0.02%) |
May 27, 2015 | 44.95 | 45.27 | 44.85 | 45.15 | 883,579 | +0.24(+0.53%) |
May 26, 2015 | 45.38 | 45.56 | 44.45 | 44.92 | 1,707,347 | -0.64(-1.40%) |
May 22, 2015 | 45.68 | 45.56 | 45.56 | 45.56 | 854,636 | -0.16(-0.34%) |
May 21, 2015 | 45.83 | 46.01 | 45.68 | 45.71 | 764,786 | +0.04(+0.09%) |
May 20, 2015 | 45.50 | 45.88 | 45.45 | 45.67 | 1,065,300 | +0.18(+0.39%) |
May 19, 2015 | 45.91 | 45.99 | 45.44 | 45.50 | 854,055 | -0.36(-0.79%) |
May 18, 2015 | 45.74 | 45.96 | 45.45 | 45.86 | 1,179,566 | +0.04(+0.09%) |
May 15, 2015 | 46.04 | 46.13 | 45.59 | 45.82 | 1,438,075 | -0.24(-0.51%) |
May 14, 2015 | 45.48 | 46.08 | 45.30 | 46.06 | 2,101,339 | +0.95(+2.11%) |
May 13, 2015 | 44.84 | 45.25 | 44.67 | 45.10 | 1,697,435 | +0.36(+0.81%) |
May 12, 2015 | 44.43 | 44.89 | 44.03 | 44.74 | 1,705,106 | +0.12(+0.26%) |
May 11, 2015 | 44.33 | 44.80 | 44.27 | 44.62 | 1,591,186 | +0.21(+0.46%) |
May 08, 2015 | 44.44 | 44.67 | 44.26 | 44.42 | 1,812,550 | +0.50(+1.14%) |
May 07, 2015 | 43.67 | 44.13 | 43.49 | 43.91 | 1,989,653 | +0.07(+0.16%) |
May 06, 2015 | 43.84 | 44.14 | 43.58 | 43.85 | 2,111,821 | +0.21(+0.47%) |
May 05, 2015 | 43.79 | 44.11 | 43.46 | 43.64 | 2,582,811 | -0.20(-0.45%) |
May 04, 2015 | 43.72 | 44.14 | 43.58 | 43.84 | 1,644,540 | +0.19(+0.43%) |
May 01, 2015 | 43.32 | 43.83 | 43.16 | 43.65 | 2,256,511 | +0.42(+0.98%) |
Apr 30, 2015 | 43.12 | 43.63 | 42.95 | 43.23 | 2,212,526 | -0.18(-0.41%) |
Apr 29, 2015 | 43.45 | 43.93 | 43.30 | 43.40 | 3,567,030 | -0.20(-0.45%) |
Apr 28, 2015 | 42.58 | 43.91 | 42.23 | 43.60 | 5,706,788 | +0.68(+1.58%) |
Apr 27, 2015 | 43.66 | 43.66 | 42.91 | 42.92 | 2,337,347 | -0.53(-1.22%) |
Apr 24, 2015 | 43.95 | 43.95 | 43.34 | 43.45 | 1,260,513 | -0.50(-1.14%) |
Apr 23, 2015 | 43.70 | 44.12 | 43.42 | 43.95 | 1,519,377 | +0.01(+0.02%) |
Apr 22, 2015 | 43.91 | 44.01 | 43.35 | 43.94 | 1,561,839 | +0.05(+0.11%) |
Apr 21, 2015 | 44.74 | 44.79 | 43.87 | 43.90 | 1,566,718 | -0.78(-1.74%) |
Apr 20, 2015 | 44.27 | 44.71 | 44.14 | 44.67 | 1,586,562 | +0.63(+1.43%) |
Apr 17, 2015 | 44.91 | 45.02 | 43.91 | 44.04 | 1,673,990 | -1.28(-2.82%) |
Apr 16, 2015 | 44.87 | 45.38 | 44.44 | 45.32 | 1,808,306 | +0.20(+0.44%) |
Apr 15, 2015 | 45.10 | 45.46 | 44.86 | 45.12 | 1,047,005 | +0.29(+0.66%) |
Apr 14, 2015 | 44.88 | 44.96 | 44.62 | 44.83 | 1,497,220 | -0.11(-0.24%) |
Apr 13, 2015 | 45.17 | 45.53 | 44.83 | 44.94 | 999,124 | -0.39(-0.87%) |
Apr 10, 2015 | 45.16 | 45.45 | 44.93 | 45.33 | 1,340,830 | +0.30(+0.68%) |
Apr 09, 2015 | 45.06 | 45.38 | 44.64 | 45.03 | 998,877 | -0.04(-0.09%) |
Apr 08, 2015 | 44.96 | 45.24 | 44.72 | 45.06 | 1,220,167 | +0.08(+0.17%) |
Apr 07, 2015 | 45.26 | 45.50 | 44.93 | 44.99 | 1,920,792 | -0.32(-0.72%) |
Apr 06, 2015 | 43.99 | 45.36 | 43.95 | 45.31 | 2,836,326 | +1.14(+2.58%) |
Apr 02, 2015 | 43.94 | 44.17 | 44.17 | 44.17 | 1,996,187 | +0.14(+0.31%) |
Apr 01, 2015 | 43.36 | 44.18 | 42.72 | 44.03 | 1,985,914 | +0.46(+1.06%) |
Mar 31, 2015 | 43.87 | 44.08 | 43.38 | 43.57 | 1,423,429 | -0.73(-1.64%) |
Mar 30, 2015 | 43.64 | 44.40 | 43.52 | 44.30 | 1,325,676 | +0.86(+1.99%) |
Mar 27, 2015 | 43.24 | 43.50 | 42.92 | 43.43 | 1,226,918 | +0.19(+0.43%) |
Mar 26, 2015 | 43.26 | 43.37 | 42.69 | 43.25 | 1,375,980 | -0.32(-0.74%) |
Mar 25, 2015 | 44.37 | 44.48 | 43.56 | 43.57 | 3,504,107 | -0.74(-1.66%) |
Mar 24, 2015 | 43.77 | 44.39 | 43.38 | 44.31 | 2,660,615 | +0.46(+1.05%) |
Mar 23, 2015 | 44.48 | 44.53 | 43.85 | 43.85 | 1,357,497 | -0.37(-0.84%) |
Mar 20, 2015 | 43.74 | 44.39 | 43.73 | 44.22 | 2,004,797 | +0.59(+1.35%) |
Mar 19, 2015 | 43.61 | 43.88 | 43.32 | 43.63 | 2,012,879 | -0.26(-0.58%) |
Mar 18, 2015 | 42.90 | 44.10 | 42.76 | 43.89 | 1,653,904 | +0.85(+1.96%) |
Mar 17, 2015 | 42.86 | 43.10 | 42.73 | 43.04 | 1,027,983 | -0.09(-0.21%) |
Mar 16, 2015 | 42.38 | 43.15 | 42.34 | 43.13 | 1,621,653 | +1.06(+2.52%) |
Mar 13, 2015 | 42.58 | 42.90 | 41.91 | 42.07 | 1,631,709 | -0.56(-1.31%) |
Mar 12, 2015 | 42.08 | 42.68 | 41.97 | 42.63 | 1,411,979 | +0.76(+1.81%) |
Mar 11, 2015 | 42.29 | 42.53 | 41.72 | 41.87 | 1,845,042 | -0.36(-0.86%) |
Mar 10, 2015 | 42.79 | 42.91 | 42.21 | 42.23 | 1,814,013 | -1.28(-2.94%) |
Mar 09, 2015 | 43.99 | 44.11 | 43.51 | 43.51 | 1,431,834 | -0.48(-1.09%) |
Mar 06, 2015 | 43.59 | 44.47 | 43.32 | 43.99 | 3,722,782 | +0.76(+1.75%) |
Mar 05, 2015 | 42.92 | 43.25 | 42.82 | 43.24 | 1,339,378 | +0.36(+0.85%) |
Mar 04, 2015 | 43.00 | 43.14 | 42.76 | 42.87 | 971,139 | -0.24(-0.55%) |
Mar 03, 2015 | 43.44 | 43.64 | 42.99 | 43.11 | 1,236,572 | -0.55(-1.26%) |