Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.84 | 45.88 | 45.58 | 45.71 | 46,678 | +0.04(+0.09%) |
May 28, 2015 | 45.84 | 45.92 | 45.48 | 45.66 | 28,524 | -0.28(-0.61%) |
May 27, 2015 | 45.79 | 46.05 | 45.62 | 45.94 | 87,726 | +0.21(+0.47%) |
May 26, 2015 | 45.99 | 46.14 | 45.43 | 45.73 | 53,517 | -0.43(-0.93%) |
May 22, 2015 | 46.29 | 46.16 | 46.16 | 46.16 | 26,386 | -0.06(-0.14%) |
May 21, 2015 | 46.46 | 46.48 | 46.14 | 46.22 | 53,610 | +0.00(+0.00%) |
May 20, 2015 | 46.39 | 46.46 | 46.11 | 46.22 | 57,065 | -0.03(-0.07%) |
May 19, 2015 | 46.25 | 46.28 | 46.04 | 46.25 | 34,734 | -0.15(-0.32%) |
May 18, 2015 | 46.06 | 46.40 | 46.00 | 46.40 | 41,984 | +0.25(+0.55%) |
May 15, 2015 | 46.21 | 46.23 | 45.92 | 46.15 | 63,642 | +0.00(+0.00%) |
May 14, 2015 | 46.19 | 46.34 | 46.11 | 46.15 | 33,083 | +0.21(+0.46%) |
May 13, 2015 | 45.51 | 46.06 | 45.43 | 45.94 | 79,173 | +0.68(+1.49%) |
May 12, 2015 | 44.63 | 45.26 | 44.61 | 45.26 | 29,396 | +0.44(+0.99%) |
May 11, 2015 | 45.22 | 45.30 | 44.75 | 44.82 | 41,002 | -0.55(-1.21%) |
May 08, 2015 | 45.32 | 45.55 | 45.13 | 45.37 | 54,300 | +0.19(+0.42%) |
May 07, 2015 | 45.81 | 45.81 | 45.11 | 45.18 | 45,910 | -0.68(-1.47%) |
May 06, 2015 | 46.55 | 46.63 | 45.62 | 45.85 | 70,965 | -0.76(-1.63%) |
May 05, 2015 | 46.49 | 46.78 | 46.30 | 46.61 | 23,773 | +0.15(+0.32%) |
May 04, 2015 | 46.85 | 46.89 | 46.44 | 46.47 | 33,144 | -0.46(-0.99%) |
May 01, 2015 | 46.68 | 46.93 | 46.49 | 46.93 | 37,799 | +0.25(+0.54%) |
Apr 30, 2015 | 46.42 | 46.87 | 46.42 | 46.68 | 54,448 | +0.08(+0.18%) |
Apr 29, 2015 | 45.87 | 46.68 | 45.85 | 46.59 | 31,831 | +0.49(+1.05%) |
Apr 28, 2015 | 46.09 | 46.17 | 45.83 | 46.11 | 25,957 | -0.02(-0.05%) |
Apr 27, 2015 | 46.28 | 46.40 | 46.02 | 46.13 | 35,335 | -0.17(-0.37%) |
Apr 24, 2015 | 45.98 | 46.30 | 45.98 | 46.30 | 34,711 | +0.21(+0.46%) |
Apr 23, 2015 | 45.64 | 46.13 | 45.64 | 46.09 | 46,913 | +0.55(+1.21%) |
Apr 22, 2015 | 45.49 | 45.81 | 45.39 | 45.54 | 40,863 | +0.04(+0.09%) |
Apr 21, 2015 | 45.66 | 45.73 | 45.37 | 45.49 | 29,240 | -0.11(-0.23%) |
Apr 20, 2015 | 45.60 | 45.96 | 45.49 | 45.60 | 32,468 | +0.19(+0.42%) |
Apr 17, 2015 | 45.75 | 45.77 | 45.39 | 45.41 | 39,660 | -0.42(-0.92%) |
Apr 16, 2015 | 45.77 | 46.02 | 45.70 | 45.83 | 39,099 | -0.02(-0.05%) |
Apr 15, 2015 | 45.26 | 45.92 | 45.22 | 45.85 | 64,827 | +0.68(+1.50%) |
Apr 14, 2015 | 44.73 | 45.32 | 44.73 | 45.18 | 47,725 | +0.49(+1.09%) |
Apr 13, 2015 | 45.09 | 45.18 | 44.61 | 44.69 | 31,389 | -0.25(-0.56%) |
Apr 10, 2015 | 45.20 | 45.20 | 44.73 | 44.94 | 26,992 | +0.02(+0.05%) |
Apr 09, 2015 | 44.73 | 44.99 | 44.63 | 44.92 | 29,460 | +0.27(+0.62%) |
Apr 08, 2015 | 44.90 | 44.97 | 44.56 | 44.65 | 27,916 | -0.13(-0.28%) |
Apr 07, 2015 | 44.67 | 45.01 | 44.61 | 44.77 | 35,124 | +0.15(+0.33%) |
Apr 06, 2015 | 44.42 | 44.69 | 44.42 | 44.63 | 44,975 | +0.19(+0.43%) |
Apr 02, 2015 | 44.12 | 44.44 | 44.44 | 44.44 | 58,730 | +0.02(+0.05%) |
Apr 01, 2015 | 44.54 | 44.75 | 44.31 | 44.42 | 43,960 | +0.13(+0.29%) |
Mar 31, 2015 | 44.44 | 44.88 | 44.25 | 44.29 | 54,036 | -0.32(-0.71%) |
Mar 30, 2015 | 44.37 | 44.61 | 44.36 | 44.61 | 26,342 | +0.53(+1.20%) |
Mar 27, 2015 | 44.12 | 44.35 | 43.91 | 44.08 | 47,881 | +0.11(+0.24%) |
Mar 26, 2015 | 44.31 | 44.37 | 43.82 | 43.97 | 37,318 | -0.02(-0.05%) |
Mar 25, 2015 | 44.10 | 44.23 | 43.82 | 43.99 | 40,300 | -0.06(-0.14%) |
Mar 24, 2015 | 44.90 | 44.90 | 43.87 | 44.06 | 43,383 | -0.59(-1.33%) |
Mar 23, 2015 | 44.29 | 44.65 | 44.20 | 44.65 | 84,926 | +0.61(+1.39%) |
Mar 20, 2015 | 43.82 | 44.20 | 43.75 | 44.04 | 57,366 | +0.53(+1.21%) |
Mar 19, 2015 | 43.55 | 43.55 | 43.13 | 43.51 | 29,568 | -0.23(-0.53%) |
Mar 18, 2015 | 42.70 | 44.01 | 42.45 | 43.74 | 46,077 | +0.87(+2.02%) |
Mar 17, 2015 | 42.60 | 43.00 | 42.39 | 42.87 | 111,313 | -0.04(-0.10%) |
Mar 16, 2015 | 43.40 | 43.40 | 42.75 | 42.92 | 59,278 | -0.40(-0.93%) |
Mar 13, 2015 | 43.57 | 44.01 | 43.13 | 43.32 | 45,072 | -0.53(-1.20%) |
Mar 12, 2015 | 44.31 | 44.50 | 43.85 | 43.85 | 50,351 | -0.49(-1.10%) |
Mar 11, 2015 | 45.07 | 45.22 | 44.27 | 44.33 | 47,196 | -0.85(-1.87%) |
Mar 10, 2015 | 45.26 | 45.35 | 44.92 | 45.18 | 32,073 | -0.38(-0.83%) |
Mar 09, 2015 | 46.15 | 46.38 | 45.56 | 45.56 | 28,365 | -0.76(-1.64%) |
Mar 06, 2015 | 46.47 | 46.51 | 45.98 | 46.32 | 31,974 | -0.36(-0.77%) |
Mar 05, 2015 | 46.34 | 46.72 | 46.30 | 46.68 | 31,024 | +0.27(+0.59%) |
Mar 04, 2015 | 46.55 | 46.44 | 46.15 | 46.40 | 17,767 | -0.04(-0.09%) |
Mar 03, 2015 | 46.42 | 46.42 | 46.13 | 46.44 | 50,395 | +0.13(+0.27%) |