Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.69 | 44.70 | 43.16 | 43.56 | 1,772,549 | -1.19(-2.66%) |
May 28, 2015 | 46.24 | 46.24 | 44.34 | 44.75 | 2,095,299 | -1.95(-4.18%) |
May 27, 2015 | 46.67 | 47.19 | 46.50 | 46.70 | 597,166 | -0.08(-0.17%) |
May 26, 2015 | 47.26 | 47.32 | 46.53 | 46.78 | 331,358 | -0.82(-1.73%) |
May 22, 2015 | 47.44 | 47.60 | 47.60 | 47.60 | 394,889 | +0.16(+0.33%) |
May 21, 2015 | 47.43 | 48.12 | 47.23 | 47.45 | 837,413 | -0.08(-0.16%) |
May 20, 2015 | 46.90 | 47.56 | 46.68 | 47.52 | 457,049 | +0.45(+0.96%) |
May 19, 2015 | 47.58 | 47.64 | 46.93 | 47.07 | 654,355 | -0.47(-0.99%) |
May 18, 2015 | 46.85 | 47.61 | 46.60 | 47.54 | 547,097 | +0.63(+1.35%) |
May 15, 2015 | 47.28 | 47.56 | 46.46 | 46.91 | 957,199 | -0.76(-1.60%) |
May 14, 2015 | 46.63 | 48.03 | 46.54 | 47.67 | 1,397,856 | +1.15(+2.46%) |
May 13, 2015 | 46.02 | 46.59 | 45.94 | 46.53 | 918,787 | +0.73(+1.59%) |
May 12, 2015 | 45.78 | 45.98 | 45.35 | 45.80 | 932,875 | +0.02(+0.04%) |
May 11, 2015 | 45.61 | 46.13 | 45.40 | 45.78 | 834,286 | +0.17(+0.38%) |
May 08, 2015 | 45.68 | 46.06 | 45.30 | 45.61 | 923,338 | +0.13(+0.29%) |
May 07, 2015 | 45.61 | 45.81 | 45.31 | 45.48 | 759,468 | -0.26(-0.57%) |
May 06, 2015 | 45.77 | 45.87 | 44.85 | 45.74 | 1,150,050 | +0.05(+0.11%) |
May 05, 2015 | 46.53 | 47.29 | 45.59 | 45.68 | 1,227,132 | -0.96(-2.06%) |
May 04, 2015 | 47.61 | 48.20 | 46.60 | 46.64 | 1,281,313 | -0.80(-1.68%) |
May 01, 2015 | 46.64 | 47.71 | 46.52 | 47.44 | 1,444,843 | +0.84(+1.80%) |
Apr 30, 2015 | 46.50 | 47.39 | 45.96 | 46.60 | 1,954,947 | -0.36(-0.77%) |
Apr 29, 2015 | 44.58 | 47.24 | 44.39 | 46.96 | 3,099,482 | +2.37(+5.32%) |
Apr 28, 2015 | 42.44 | 44.75 | 40.82 | 44.59 | 3,078,133 | +2.45(+5.81%) |
Apr 27, 2015 | 41.55 | 42.52 | 41.51 | 42.14 | 1,864,187 | +0.67(+1.61%) |
Apr 24, 2015 | 41.37 | 41.50 | 40.89 | 41.48 | 606,877 | +0.10(+0.25%) |
Apr 23, 2015 | 41.00 | 41.55 | 40.75 | 41.37 | 707,026 | +0.19(+0.46%) |
Apr 22, 2015 | 41.42 | 41.73 | 40.59 | 41.18 | 1,131,249 | -0.48(-1.14%) |
Apr 21, 2015 | 42.20 | 42.26 | 41.49 | 41.66 | 627,912 | -0.35(-0.84%) |
Apr 20, 2015 | 42.43 | 42.55 | 41.93 | 42.01 | 633,622 | -0.16(-0.37%) |
Apr 17, 2015 | 42.39 | 42.48 | 41.88 | 42.17 | 909,389 | -0.42(-0.98%) |
Apr 16, 2015 | 43.02 | 43.02 | 42.44 | 42.59 | 895,427 | -0.49(-1.15%) |
Apr 15, 2015 | 42.17 | 43.36 | 42.07 | 43.08 | 1,236,481 | +1.16(+2.77%) |
Apr 14, 2015 | 41.93 | 42.02 | 41.45 | 41.92 | 493,245 | -0.06(-0.14%) |
Apr 13, 2015 | 42.45 | 42.45 | 41.96 | 41.98 | 656,099 | -0.55(-1.30%) |
Apr 10, 2015 | 41.85 | 42.64 | 41.84 | 42.53 | 717,806 | +0.42(+0.99%) |
Apr 09, 2015 | 41.82 | 42.17 | 41.66 | 42.12 | 633,435 | +0.16(+0.37%) |
Apr 08, 2015 | 42.08 | 42.21 | 41.57 | 41.96 | 559,937 | -0.09(-0.21%) |
Apr 07, 2015 | 42.19 | 42.43 | 41.80 | 42.05 | 758,551 | -0.24(-0.57%) |
Apr 06, 2015 | 41.26 | 42.54 | 41.26 | 42.29 | 1,377,921 | +0.86(+2.07%) |
Apr 02, 2015 | 41.80 | 41.43 | 41.43 | 41.43 | 1,162,030 | -0.41(-0.97%) |
Apr 01, 2015 | 42.10 | 42.36 | 41.75 | 41.84 | 867,934 | -0.39(-0.92%) |
Mar 31, 2015 | 42.03 | 42.43 | 41.95 | 42.23 | 714,548 | +0.05(+0.12%) |
Mar 30, 2015 | 41.17 | 42.49 | 41.10 | 42.18 | 720,877 | +1.12(+2.72%) |
Mar 27, 2015 | 40.95 | 41.26 | 40.59 | 41.06 | 512,755 | +0.11(+0.27%) |
Mar 26, 2015 | 40.64 | 41.06 | 40.46 | 40.95 | 640,429 | +0.20(+0.49%) |
Mar 25, 2015 | 41.26 | 41.26 | 40.67 | 40.75 | 691,738 | -0.52(-1.26%) |
Mar 24, 2015 | 41.69 | 41.84 | 40.88 | 41.27 | 1,001,331 | -0.55(-1.30%) |
Mar 23, 2015 | 41.48 | 42.00 | 41.48 | 41.81 | 764,228 | +0.37(+0.90%) |
Mar 20, 2015 | 41.44 | 41.55 | 40.75 | 41.44 | 1,037,203 | +0.29(+0.72%) |
Mar 19, 2015 | 41.42 | 41.47 | 40.86 | 41.15 | 785,376 | -0.45(-1.08%) |
Mar 18, 2015 | 41.19 | 41.66 | 40.72 | 41.60 | 969,143 | +0.26(+0.63%) |
Mar 17, 2015 | 40.75 | 41.37 | 40.72 | 41.34 | 843,285 | +0.25(+0.61%) |
Mar 16, 2015 | 40.92 | 41.11 | 40.72 | 41.09 | 1,403,317 | +0.24(+0.59%) |
Mar 13, 2015 | 40.91 | 40.92 | 40.29 | 40.85 | 649,182 | -0.29(-0.72%) |
Mar 12, 2015 | 40.99 | 41.37 | 40.62 | 41.14 | 962,998 | +0.37(+0.91%) |
Mar 11, 2015 | 40.20 | 40.80 | 39.79 | 40.77 | 779,811 | +0.35(+0.86%) |
Mar 10, 2015 | 40.47 | 40.57 | 39.67 | 40.42 | 835,665 | -0.25(-0.62%) |
Mar 09, 2015 | 40.66 | 40.85 | 40.27 | 40.67 | 627,725 | +0.16(+0.41%) |
Mar 06, 2015 | 40.76 | 41.36 | 40.26 | 40.51 | 670,345 | -0.55(-1.35%) |
Mar 05, 2015 | 40.87 | 41.12 | 40.53 | 41.06 | 540,625 | +0.16(+0.40%) |
Mar 04, 2015 | 41.06 | 41.27 | 40.54 | 40.90 | 812,394 | -0.37(-0.90%) |
Mar 03, 2015 | 40.94 | 41.43 | 40.78 | 41.27 | 669,258 | +0.42(+1.04%) |