Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.10 | 45.62 | 44.58 | 45.50 | 133,364 | +0.27(+0.60%) |
May 28, 2015 | 45.36 | 45.39 | 44.98 | 45.23 | 52,066 | -0.18(-0.40%) |
May 27, 2015 | 44.75 | 45.47 | 44.10 | 45.41 | 113,394 | +0.79(+1.77%) |
May 26, 2015 | 44.61 | 44.75 | 43.80 | 44.62 | 89,308 | -0.25(-0.56%) |
May 22, 2015 | 45.23 | 44.87 | 44.87 | 44.87 | 45,900 | -0.54(-1.19%) |
May 21, 2015 | 45.73 | 45.77 | 45.08 | 45.41 | 64,332 | -0.22(-0.48%) |
May 20, 2015 | 45.29 | 45.71 | 44.87 | 45.63 | 79,979 | +0.46(+1.02%) |
May 19, 2015 | 45.35 | 45.45 | 44.91 | 45.17 | 124,148 | -0.29(-0.64%) |
May 18, 2015 | 45.50 | 45.91 | 45.24 | 45.46 | 211,954 | -0.19(-0.42%) |
May 15, 2015 | 45.24 | 46.30 | 44.69 | 45.65 | 288,276 | +0.40(+0.88%) |
May 14, 2015 | 45.51 | 45.76 | 44.84 | 45.25 | 241,182 | -0.41(-0.90%) |
May 13, 2015 | 44.34 | 46.10 | 43.79 | 45.66 | 327,801 | +1.79(+4.08%) |
May 12, 2015 | 43.23 | 43.24 | 42.00 | 43.87 | 573,885 | +3.07(+7.52%) |
May 11, 2015 | 40.75 | 41.42 | 40.28 | 40.80 | 250,473 | +0.16(+0.39%) |
May 08, 2015 | 41.32 | 41.44 | 40.47 | 40.64 | 59,480 | -0.19(-0.47%) |
May 07, 2015 | 40.59 | 41.21 | 40.59 | 40.83 | 58,153 | +0.18(+0.44%) |
May 06, 2015 | 40.38 | 40.70 | 40.08 | 40.65 | 96,037 | +0.31(+0.77%) |
May 05, 2015 | 40.61 | 40.63 | 39.92 | 40.34 | 104,544 | -0.50(-1.22%) |
May 04, 2015 | 40.48 | 41.08 | 40.48 | 40.84 | 80,400 | +0.41(+1.01%) |
May 01, 2015 | 39.92 | 40.50 | 39.71 | 40.43 | 88,684 | +0.63(+1.58%) |
Apr 30, 2015 | 39.60 | 40.32 | 39.50 | 39.80 | 216,588 | -0.22(-0.55%) |
Apr 29, 2015 | 40.23 | 40.39 | 39.86 | 40.02 | 386,110 | -0.53(-1.31%) |
Apr 28, 2015 | 40.34 | 40.57 | 39.98 | 40.55 | 109,783 | +0.22(+0.55%) |
Apr 27, 2015 | 40.42 | 41.16 | 40.05 | 40.33 | 99,312 | -0.07(-0.17%) |
Apr 24, 2015 | 41.16 | 41.16 | 40.06 | 40.40 | 111,880 | -0.74(-1.80%) |
Apr 23, 2015 | 40.30 | 41.31 | 40.10 | 41.14 | 112,613 | +0.66(+1.63%) |
Apr 22, 2015 | 40.44 | 40.56 | 39.69 | 40.48 | 139,114 | -0.01(-0.02%) |
Apr 21, 2015 | 41.02 | 41.03 | 40.42 | 40.49 | 104,667 | -0.30(-0.74%) |
Apr 20, 2015 | 40.33 | 40.97 | 40.19 | 40.79 | 55,571 | +0.65(+1.62%) |
Apr 17, 2015 | 39.85 | 40.23 | 39.61 | 40.14 | 260,597 | -0.08(-0.20%) |
Apr 16, 2015 | 40.24 | 40.60 | 40.14 | 40.22 | 81,122 | -0.19(-0.47%) |
Apr 15, 2015 | 40.55 | 40.56 | 40.27 | 40.41 | 71,230 | -0.02(-0.05%) |
Apr 14, 2015 | 40.40 | 40.83 | 39.89 | 40.43 | 59,575 | +0.09(+0.22%) |
Apr 13, 2015 | 40.53 | 40.67 | 40.23 | 40.34 | 128,428 | -0.14(-0.35%) |
Apr 10, 2015 | 40.61 | 40.66 | 40.38 | 40.48 | 49,851 | +0.14(+0.35%) |
Apr 09, 2015 | 40.39 | 40.66 | 39.82 | 40.34 | 107,043 | -0.08(-0.20%) |
Apr 08, 2015 | 40.08 | 40.66 | 40.03 | 40.42 | 93,414 | +0.25(+0.62%) |
Apr 07, 2015 | 41.02 | 41.02 | 40.07 | 40.17 | 91,004 | -0.82(-2.00%) |
Apr 06, 2015 | 40.29 | 41.38 | 39.77 | 40.99 | 128,438 | +0.45(+1.11%) |
Apr 02, 2015 | 41.22 | 40.54 | 40.54 | 40.54 | 185,400 | -0.45(-1.10%) |
Apr 01, 2015 | 41.24 | 41.97 | 40.46 | 40.99 | 115,097 | -0.39(-0.94%) |
Mar 31, 2015 | 41.73 | 41.99 | 40.83 | 41.38 | 113,028 | -0.35(-0.84%) |
Mar 30, 2015 | 40.46 | 41.94 | 40.33 | 41.73 | 133,045 | +1.41(+3.50%) |
Mar 27, 2015 | 39.82 | 40.76 | 39.74 | 40.32 | 198,139 | +0.44(+1.10%) |
Mar 26, 2015 | 40.00 | 40.21 | 39.64 | 39.88 | 110,273 | -0.09(-0.23%) |
Mar 25, 2015 | 41.65 | 41.65 | 39.86 | 39.97 | 161,068 | -1.55(-3.73%) |
Mar 24, 2015 | 41.90 | 42.03 | 41.21 | 41.52 | 89,452 | -0.49(-1.17%) |
Mar 23, 2015 | 42.16 | 42.28 | 41.65 | 42.01 | 71,346 | -0.39(-0.92%) |
Mar 20, 2015 | 41.86 | 42.50 | 41.62 | 42.40 | 172,382 | +0.86(+2.07%) |
Mar 19, 2015 | 41.44 | 41.69 | 41.13 | 41.54 | 52,998 | +0.13(+0.31%) |
Mar 18, 2015 | 40.40 | 41.80 | 40.40 | 41.41 | 87,722 | +0.85(+2.10%) |
Mar 17, 2015 | 40.36 | 40.70 | 40.27 | 40.56 | 70,446 | +0.10(+0.25%) |
Mar 16, 2015 | 40.22 | 40.91 | 40.18 | 40.46 | 65,454 | +0.33(+0.82%) |
Mar 13, 2015 | 40.20 | 40.37 | 39.40 | 40.13 | 91,079 | -0.07(-0.17%) |
Mar 12, 2015 | 38.81 | 40.37 | 38.81 | 40.20 | 142,561 | +1.70(+4.42%) |
Mar 11, 2015 | 38.55 | 38.70 | 38.12 | 38.50 | 144,043 | +0.00(+0.00%) |
Mar 10, 2015 | 38.24 | 38.73 | 37.99 | 38.50 | 110,025 | -0.22(-0.57%) |
Mar 09, 2015 | 38.34 | 38.83 | 38.05 | 38.72 | 110,861 | +0.50(+1.31%) |
Mar 06, 2015 | 38.85 | 39.24 | 38.05 | 38.22 | 78,177 | -1.02(-2.60%) |
Mar 05, 2015 | 39.24 | 39.42 | 38.80 | 39.24 | 67,671 | +0.11(+0.28%) |
Mar 04, 2015 | 39.84 | 40.08 | 39.03 | 39.13 | 92,298 | -0.67(-1.68%) |
Mar 03, 2015 | 40.23 | 40.59 | 39.43 | 39.80 | 137,251 | -0.77(-1.90%) |