Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.27 | 46.37 | 45.91 | 46.07 | 241,673 | -0.29(-0.64%) |
May 28, 2015 | 46.25 | 46.45 | 45.97 | 46.36 | 125,248 | +0.07(+0.15%) |
May 27, 2015 | 45.76 | 46.38 | 45.61 | 46.29 | 195,257 | +0.64(+1.41%) |
May 26, 2015 | 46.01 | 46.01 | 45.40 | 45.65 | 241,923 | -0.51(-1.11%) |
May 22, 2015 | 46.34 | 46.16 | 46.16 | 46.16 | 113,215 | -0.16(-0.35%) |
May 21, 2015 | 46.50 | 46.70 | 46.12 | 46.32 | 190,840 | -0.18(-0.38%) |
May 20, 2015 | 46.42 | 46.79 | 46.31 | 46.50 | 164,589 | +0.19(+0.42%) |
May 19, 2015 | 46.32 | 46.55 | 46.09 | 46.31 | 213,841 | -0.12(-0.27%) |
May 18, 2015 | 46.05 | 46.57 | 45.81 | 46.43 | 277,723 | +0.49(+1.06%) |
May 15, 2015 | 45.94 | 46.23 | 45.73 | 45.94 | 285,524 | +0.10(+0.22%) |
May 14, 2015 | 45.32 | 45.90 | 45.23 | 45.84 | 242,951 | +0.66(+1.46%) |
May 13, 2015 | 45.73 | 45.83 | 45.07 | 45.18 | 195,633 | -0.33(-0.73%) |
May 12, 2015 | 45.51 | 45.65 | 44.98 | 45.52 | 362,208 | -0.15(-0.34%) |
May 11, 2015 | 45.67 | 46.27 | 45.53 | 45.67 | 205,739 | -0.12(-0.27%) |
May 08, 2015 | 46.26 | 46.38 | 45.56 | 45.80 | 259,152 | -0.01(-0.02%) |
May 07, 2015 | 46.03 | 46.26 | 45.71 | 45.80 | 315,678 | -0.09(-0.19%) |
May 06, 2015 | 45.98 | 46.25 | 45.28 | 45.89 | 288,079 | -0.09(-0.19%) |
May 05, 2015 | 47.06 | 47.06 | 45.54 | 45.97 | 510,103 | -1.19(-2.51%) |
May 04, 2015 | 46.51 | 47.22 | 46.30 | 47.16 | 382,537 | +0.79(+1.70%) |
May 01, 2015 | 46.33 | 46.52 | 45.85 | 46.37 | 326,809 | -0.00(-0.00%) |
Apr 30, 2015 | 46.58 | 47.25 | 45.98 | 46.37 | 526,627 | -1.16(-2.44%) |
Apr 29, 2015 | 47.81 | 47.99 | 47.25 | 47.53 | 225,067 | -0.55(-1.14%) |
Apr 28, 2015 | 47.49 | 48.12 | 47.13 | 48.08 | 228,160 | +0.62(+1.31%) |
Apr 27, 2015 | 48.33 | 48.40 | 47.30 | 47.45 | 292,108 | -0.73(-1.52%) |
Apr 24, 2015 | 48.00 | 48.58 | 47.87 | 48.18 | 215,591 | +0.25(+0.53%) |
Apr 23, 2015 | 47.63 | 48.06 | 47.45 | 47.93 | 229,091 | +0.11(+0.23%) |
Apr 22, 2015 | 48.00 | 48.06 | 47.38 | 47.82 | 231,751 | -0.05(-0.10%) |
Apr 21, 2015 | 48.28 | 48.61 | 47.86 | 47.87 | 208,464 | -0.43(-0.89%) |
Apr 20, 2015 | 47.65 | 48.70 | 47.65 | 48.30 | 217,517 | +0.73(+1.53%) |
Apr 17, 2015 | 47.42 | 48.08 | 47.34 | 47.57 | 281,574 | -0.15(-0.32%) |
Apr 16, 2015 | 47.91 | 47.91 | 46.98 | 47.72 | 180,739 | -0.18(-0.38%) |
Apr 15, 2015 | 47.88 | 48.37 | 47.81 | 47.91 | 274,407 | +0.03(+0.06%) |
Apr 14, 2015 | 47.74 | 48.00 | 47.58 | 47.88 | 136,910 | +0.24(+0.50%) |
Apr 13, 2015 | 48.14 | 48.40 | 47.58 | 47.64 | 281,642 | -0.63(-1.31%) |
Apr 10, 2015 | 47.85 | 48.40 | 47.55 | 48.27 | 236,444 | +0.71(+1.50%) |
Apr 09, 2015 | 47.90 | 48.14 | 47.21 | 47.55 | 375,105 | -0.47(-0.98%) |
Apr 08, 2015 | 48.07 | 48.27 | 47.70 | 48.02 | 241,297 | -0.28(-0.57%) |
Apr 07, 2015 | 48.94 | 49.13 | 48.27 | 48.30 | 337,673 | -0.86(-1.75%) |
Apr 06, 2015 | 48.54 | 49.36 | 48.53 | 49.16 | 352,962 | +0.61(+1.27%) |
Apr 02, 2015 | 48.66 | 48.54 | 48.54 | 48.54 | 230,031 | -0.10(-0.21%) |
Apr 01, 2015 | 48.14 | 48.68 | 47.69 | 48.64 | 290,584 | +0.32(+0.67%) |
Mar 31, 2015 | 47.65 | 48.36 | 47.54 | 48.32 | 378,717 | +0.49(+1.03%) |
Mar 30, 2015 | 47.25 | 48.21 | 46.98 | 47.83 | 246,424 | +0.74(+1.57%) |
Mar 27, 2015 | 47.05 | 47.44 | 46.81 | 47.09 | 177,922 | +0.19(+0.41%) |
Mar 26, 2015 | 47.14 | 47.59 | 46.70 | 46.90 | 191,068 | -0.25(-0.52%) |
Mar 25, 2015 | 47.88 | 48.16 | 47.10 | 47.15 | 228,502 | -0.71(-1.48%) |
Mar 24, 2015 | 48.07 | 48.36 | 47.51 | 47.85 | 208,144 | -0.33(-0.69%) |
Mar 23, 2015 | 48.36 | 48.47 | 47.94 | 48.18 | 318,641 | -0.13(-0.27%) |
Mar 20, 2015 | 48.03 | 48.44 | 47.71 | 48.31 | 1,117,002 | +0.49(+1.03%) |
Mar 19, 2015 | 47.90 | 48.53 | 47.41 | 47.82 | 226,153 | -0.25(-0.53%) |
Mar 18, 2015 | 47.25 | 48.37 | 46.98 | 48.08 | 387,858 | +0.88(+1.87%) |
Mar 17, 2015 | 47.18 | 47.55 | 46.81 | 47.19 | 322,098 | -0.06(-0.13%) |
Mar 16, 2015 | 46.45 | 47.61 | 46.28 | 47.25 | 258,657 | +1.02(+2.21%) |
Mar 13, 2015 | 47.03 | 47.03 | 45.72 | 46.23 | 288,825 | -0.75(-1.60%) |
Mar 12, 2015 | 46.40 | 47.23 | 46.12 | 46.98 | 373,825 | +0.94(+2.04%) |
Mar 11, 2015 | 46.32 | 46.51 | 45.72 | 46.05 | 453,460 | -0.34(-0.73%) |
Mar 10, 2015 | 46.19 | 46.67 | 46.02 | 46.38 | 301,347 | +0.02(+0.03%) |
Mar 09, 2015 | 46.08 | 46.48 | 46.03 | 46.37 | 335,013 | +0.28(+0.62%) |
Mar 06, 2015 | 46.70 | 46.98 | 45.51 | 46.08 | 433,877 | -1.15(-2.44%) |
Mar 05, 2015 | 46.88 | 47.39 | 46.68 | 47.24 | 288,816 | +0.34(+0.72%) |
Mar 04, 2015 | 47.09 | 47.35 | 46.72 | 46.90 | 251,152 | -0.45(-0.94%) |
Mar 03, 2015 | 46.66 | 47.38 | 46.21 | 47.35 | 351,732 | +0.62(+1.33%) |