Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.93 | 46.08 | 45.18 | 45.80 | 148,743 | -0.32(-0.68%) |
May 28, 2015 | 46.05 | 46.22 | 45.59 | 46.12 | 81,352 | +0.08(+0.17%) |
May 27, 2015 | 45.55 | 46.32 | 45.26 | 46.04 | 141,126 | +0.72(+1.60%) |
May 26, 2015 | 45.62 | 45.75 | 45.17 | 45.31 | 138,554 | -0.59(-1.28%) |
May 22, 2015 | 46.63 | 45.90 | 45.90 | 45.90 | 155,558 | -0.61(-1.32%) |
May 21, 2015 | 46.07 | 47.16 | 46.07 | 46.52 | 211,153 | +0.52(+1.13%) |
May 20, 2015 | 47.31 | 47.62 | 45.46 | 46.00 | 297,632 | -1.35(-2.84%) |
May 19, 2015 | 48.23 | 48.74 | 47.09 | 47.34 | 292,496 | -0.62(-1.30%) |
May 18, 2015 | 46.30 | 48.21 | 46.06 | 47.97 | 231,534 | +1.75(+3.78%) |
May 15, 2015 | 46.48 | 46.48 | 45.78 | 46.22 | 163,056 | -0.20(-0.42%) |
May 14, 2015 | 46.44 | 46.76 | 46.11 | 46.41 | 150,118 | +0.25(+0.53%) |
May 13, 2015 | 46.53 | 46.53 | 45.67 | 46.17 | 167,695 | -0.20(-0.42%) |
May 12, 2015 | 46.07 | 46.63 | 45.55 | 46.36 | 214,993 | +0.12(+0.26%) |
May 11, 2015 | 45.50 | 46.56 | 45.50 | 46.24 | 172,437 | +0.56(+1.23%) |
May 08, 2015 | 46.31 | 46.92 | 45.33 | 45.68 | 192,906 | -0.09(-0.19%) |
May 07, 2015 | 45.33 | 46.69 | 45.28 | 45.77 | 319,301 | +0.30(+0.65%) |
May 06, 2015 | 45.43 | 45.82 | 44.87 | 45.47 | 154,401 | +0.10(+0.23%) |
May 05, 2015 | 45.58 | 46.10 | 45.13 | 45.37 | 285,375 | -0.43(-0.93%) |
May 04, 2015 | 46.45 | 47.09 | 45.65 | 45.79 | 279,868 | -0.50(-1.08%) |
May 01, 2015 | 44.85 | 46.36 | 44.78 | 46.29 | 245,604 | +1.53(+3.42%) |
Apr 30, 2015 | 44.76 | 45.74 | 44.47 | 44.76 | 336,210 | -0.44(-0.98%) |
Apr 29, 2015 | 45.09 | 45.51 | 44.66 | 45.21 | 180,775 | -0.19(-0.41%) |
Apr 28, 2015 | 45.09 | 46.40 | 44.84 | 45.39 | 380,849 | +0.24(+0.53%) |
Apr 27, 2015 | 45.80 | 46.27 | 44.98 | 45.15 | 332,357 | -0.34(-0.75%) |
Apr 24, 2015 | 45.18 | 45.51 | 44.60 | 45.50 | 190,444 | +0.47(+1.04%) |
Apr 23, 2015 | 44.76 | 45.39 | 44.30 | 45.03 | 174,112 | +0.03(+0.08%) |
Apr 22, 2015 | 44.30 | 45.12 | 44.09 | 44.99 | 273,830 | +0.59(+1.32%) |
Apr 21, 2015 | 45.74 | 45.74 | 43.79 | 44.41 | 411,849 | -1.28(-2.79%) |
Apr 20, 2015 | 44.66 | 45.75 | 44.36 | 45.68 | 222,611 | +1.23(+2.78%) |
Apr 17, 2015 | 44.47 | 44.95 | 44.04 | 44.45 | 200,297 | -0.40(-0.89%) |
Apr 16, 2015 | 45.41 | 45.65 | 44.28 | 44.85 | 291,676 | -0.81(-1.77%) |
Apr 15, 2015 | 45.80 | 46.31 | 45.43 | 45.66 | 261,785 | +0.07(+0.15%) |
Apr 14, 2015 | 45.87 | 46.43 | 45.45 | 45.59 | 368,128 | -0.12(-0.26%) |
Apr 13, 2015 | 43.96 | 46.80 | 43.78 | 45.71 | 1,110,642 | +1.21(+2.71%) |
Apr 10, 2015 | 42.73 | 44.86 | 42.56 | 44.50 | 695,310 | +2.15(+5.08%) |
Apr 09, 2015 | 41.58 | 43.36 | 41.27 | 42.35 | 1,473,000 | +3.52(+9.07%) |
Apr 08, 2015 | 37.98 | 38.95 | 37.71 | 38.83 | 258,142 | +0.88(+2.31%) |
Apr 07, 2015 | 38.12 | 38.34 | 37.83 | 37.95 | 149,952 | -0.09(-0.25%) |
Apr 06, 2015 | 37.69 | 38.49 | 37.63 | 38.04 | 122,122 | +0.24(+0.63%) |
Apr 02, 2015 | 37.50 | 37.80 | 37.80 | 37.80 | 125,191 | +0.41(+1.09%) |
Apr 01, 2015 | 36.57 | 37.41 | 36.15 | 37.40 | 204,332 | +0.65(+1.76%) |
Mar 31, 2015 | 36.63 | 37.05 | 36.49 | 36.75 | 245,446 | +0.02(+0.05%) |
Mar 30, 2015 | 36.88 | 36.99 | 36.51 | 36.73 | 441,593 | +0.16(+0.44%) |
Mar 27, 2015 | 36.57 | 36.95 | 36.28 | 36.57 | 318,293 | -0.11(-0.30%) |
Mar 26, 2015 | 36.59 | 37.26 | 36.57 | 36.68 | 504,863 | +0.09(+0.26%) |
Mar 25, 2015 | 37.52 | 37.75 | 36.54 | 36.59 | 208,061 | -0.92(-2.45%) |
Mar 24, 2015 | 37.55 | 37.98 | 37.26 | 37.51 | 177,800 | -0.15(-0.41%) |
Mar 23, 2015 | 38.25 | 38.25 | 37.50 | 37.66 | 173,033 | -0.60(-1.58%) |
Mar 20, 2015 | 37.63 | 38.36 | 37.48 | 38.26 | 208,485 | +0.91(+2.44%) |
Mar 19, 2015 | 38.09 | 38.29 | 37.16 | 37.35 | 117,249 | -0.77(-2.01%) |
Mar 18, 2015 | 37.77 | 38.27 | 37.34 | 38.12 | 129,234 | +0.35(+0.92%) |
Mar 17, 2015 | 37.24 | 37.92 | 37.02 | 37.77 | 163,145 | +0.31(+0.84%) |
Mar 16, 2015 | 36.63 | 37.51 | 36.32 | 37.46 | 139,475 | +0.99(+2.71%) |
Mar 13, 2015 | 36.20 | 36.62 | 35.21 | 36.47 | 294,803 | +0.34(+0.94%) |
Mar 12, 2015 | 36.37 | 36.71 | 36.03 | 36.13 | 220,605 | +0.10(+0.28%) |
Mar 11, 2015 | 36.38 | 36.38 | 35.78 | 36.03 | 240,071 | -0.46(-1.26%) |
Mar 10, 2015 | 37.75 | 37.77 | 36.27 | 36.49 | 204,447 | -1.64(-4.31%) |
Mar 09, 2015 | 37.44 | 38.37 | 37.44 | 38.13 | 89,013 | +0.67(+1.79%) |
Mar 06, 2015 | 37.71 | 38.16 | 37.39 | 37.46 | 130,689 | -0.64(-1.68%) |
Mar 05, 2015 | 38.10 | 38.27 | 37.69 | 38.09 | 66,255 | +0.03(+0.09%) |
Mar 04, 2015 | 37.63 | 38.09 | 36.96 | 38.06 | 205,793 | +0.20(+0.54%) |
Mar 03, 2015 | 38.78 | 39.29 | 37.58 | 37.86 | 313,350 | -0.99(-2.54%) |