Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.69 | 44.82 | 44.06 | 44.47 | 461,666 | -0.22(-0.48%) |
May 28, 2015 | 44.65 | 44.72 | 44.10 | 44.69 | 514,531 | -0.14(-0.32%) |
May 27, 2015 | 44.07 | 44.89 | 43.85 | 44.83 | 449,415 | +0.99(+2.26%) |
May 26, 2015 | 43.80 | 43.95 | 43.26 | 43.84 | 672,841 | -0.15(-0.34%) |
May 22, 2015 | 44.19 | 43.99 | 43.99 | 43.99 | 231,637 | -0.22(-0.51%) |
May 21, 2015 | 44.13 | 44.85 | 43.89 | 44.21 | 179,835 | +0.05(+0.11%) |
May 20, 2015 | 44.30 | 44.45 | 43.99 | 44.17 | 191,479 | +0.02(+0.05%) |
May 19, 2015 | 44.56 | 44.66 | 43.65 | 44.14 | 217,024 | -0.46(-1.04%) |
May 18, 2015 | 44.47 | 44.71 | 43.89 | 44.61 | 271,149 | +0.14(+0.32%) |
May 15, 2015 | 44.53 | 44.73 | 44.10 | 44.46 | 208,725 | -0.10(-0.21%) |
May 14, 2015 | 44.77 | 44.86 | 44.42 | 44.56 | 213,341 | +0.04(+0.09%) |
May 13, 2015 | 44.57 | 44.72 | 43.85 | 44.52 | 215,547 | +0.24(+0.54%) |
May 12, 2015 | 44.72 | 44.72 | 43.81 | 44.28 | 180,787 | -0.61(-1.35%) |
May 11, 2015 | 44.57 | 45.10 | 44.31 | 44.88 | 267,342 | +0.21(+0.46%) |
May 08, 2015 | 45.04 | 45.21 | 44.59 | 44.68 | 212,887 | +0.13(+0.29%) |
May 07, 2015 | 44.54 | 44.73 | 44.30 | 44.55 | 229,566 | -0.03(-0.07%) |
May 06, 2015 | 44.58 | 44.77 | 44.01 | 44.58 | 386,660 | +0.26(+0.59%) |
May 05, 2015 | 44.81 | 45.45 | 44.22 | 44.32 | 302,398 | -0.45(-1.00%) |
May 04, 2015 | 44.36 | 45.05 | 44.24 | 44.76 | 413,537 | +0.53(+1.19%) |
May 01, 2015 | 43.68 | 44.35 | 42.99 | 44.24 | 674,732 | +0.81(+1.87%) |
Apr 30, 2015 | 43.39 | 43.81 | 43.18 | 43.42 | 456,064 | -0.37(-0.84%) |
Apr 29, 2015 | 43.60 | 44.25 | 43.30 | 43.79 | 420,333 | +0.01(+0.02%) |
Apr 28, 2015 | 43.10 | 43.79 | 42.59 | 43.78 | 512,156 | +0.45(+1.03%) |
Apr 27, 2015 | 44.33 | 44.40 | 42.42 | 43.34 | 958,960 | -1.21(-2.71%) |
Apr 24, 2015 | 44.49 | 45.48 | 44.14 | 44.54 | 757,663 | +0.12(+0.27%) |
Apr 23, 2015 | 47.81 | 47.81 | 44.37 | 44.42 | 836,953 | -3.41(-7.13%) |
Apr 22, 2015 | 47.36 | 47.83 | 47.04 | 47.83 | 295,110 | +0.34(+0.71%) |
Apr 21, 2015 | 48.27 | 48.48 | 47.38 | 47.49 | 174,086 | -0.42(-0.88%) |
Apr 20, 2015 | 47.26 | 48.24 | 47.26 | 47.92 | 203,763 | +0.66(+1.40%) |
Apr 17, 2015 | 47.33 | 47.56 | 46.88 | 47.26 | 203,783 | -0.41(-0.85%) |
Apr 16, 2015 | 48.40 | 48.58 | 47.48 | 47.66 | 282,393 | -0.84(-1.73%) |
Apr 15, 2015 | 48.59 | 49.02 | 48.23 | 48.50 | 473,182 | +0.01(+0.02%) |
Apr 14, 2015 | 48.26 | 48.50 | 47.82 | 48.49 | 317,398 | +0.30(+0.63%) |
Apr 13, 2015 | 47.83 | 48.52 | 47.83 | 48.19 | 307,933 | +0.26(+0.53%) |
Apr 10, 2015 | 47.88 | 48.15 | 47.73 | 47.93 | 247,669 | +0.32(+0.67%) |
Apr 09, 2015 | 47.53 | 47.77 | 47.24 | 47.61 | 178,310 | +0.16(+0.34%) |
Apr 08, 2015 | 47.61 | 47.87 | 47.13 | 47.45 | 199,234 | -0.02(-0.05%) |
Apr 07, 2015 | 47.65 | 48.01 | 47.16 | 47.48 | 252,895 | -0.01(-0.02%) |
Apr 06, 2015 | 46.58 | 47.49 | 46.17 | 47.49 | 370,138 | +0.86(+1.85%) |
Apr 02, 2015 | 46.64 | 46.62 | 46.62 | 46.62 | 190,421 | +0.01(+0.02%) |
Apr 01, 2015 | 46.21 | 46.82 | 46.03 | 46.62 | 224,727 | +0.34(+0.72%) |
Mar 31, 2015 | 46.53 | 46.57 | 45.54 | 46.28 | 494,461 | -0.82(-1.75%) |
Mar 30, 2015 | 46.50 | 47.30 | 46.23 | 47.10 | 303,076 | +0.90(+1.95%) |
Mar 27, 2015 | 45.75 | 46.28 | 45.32 | 46.20 | 283,860 | +0.26(+0.57%) |
Mar 26, 2015 | 46.72 | 46.82 | 45.80 | 45.94 | 401,828 | -1.12(-2.37%) |
Mar 25, 2015 | 47.93 | 47.93 | 47.05 | 47.06 | 228,719 | -0.64(-1.34%) |
Mar 24, 2015 | 47.71 | 47.85 | 47.14 | 47.69 | 367,407 | -0.01(-0.02%) |
Mar 23, 2015 | 48.21 | 48.59 | 47.65 | 47.70 | 378,771 | -0.61(-1.27%) |
Mar 20, 2015 | 47.47 | 48.53 | 47.45 | 48.32 | 604,853 | +1.10(+2.33%) |
Mar 19, 2015 | 47.89 | 48.19 | 47.15 | 47.22 | 241,257 | -0.74(-1.55%) |
Mar 18, 2015 | 47.30 | 48.25 | 46.72 | 47.96 | 444,222 | +0.57(+1.21%) |
Mar 17, 2015 | 46.47 | 47.57 | 46.46 | 47.38 | 353,024 | +0.85(+1.84%) |
Mar 16, 2015 | 45.79 | 46.62 | 45.30 | 46.53 | 312,839 | +1.06(+2.34%) |
Mar 13, 2015 | 45.99 | 46.06 | 45.32 | 45.47 | 343,371 | -0.53(-1.15%) |
Mar 12, 2015 | 45.79 | 46.19 | 45.78 | 45.99 | 282,825 | +0.53(+1.16%) |
Mar 11, 2015 | 44.99 | 45.80 | 44.75 | 45.47 | 453,182 | +0.38(+0.83%) |
Mar 10, 2015 | 46.38 | 46.39 | 45.00 | 45.09 | 570,311 | -1.69(-3.62%) |
Mar 09, 2015 | 47.57 | 47.57 | 46.72 | 46.78 | 397,506 | -0.56(-1.18%) |
Mar 06, 2015 | 47.87 | 48.21 | 47.26 | 47.34 | 352,006 | -0.89(-1.85%) |
Mar 05, 2015 | 48.52 | 48.52 | 47.80 | 48.24 | 268,907 | -0.25(-0.51%) |
Mar 04, 2015 | 49.51 | 49.80 | 48.22 | 48.48 | 471,319 | -1.32(-2.64%) |
Mar 03, 2015 | 49.98 | 50.58 | 49.52 | 49.80 | 298,327 | -0.45(-0.89%) |