Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.42 | 46.55 | 46.07 | 46.15 | 931,377 | -0.33(-0.71%) |
May 28, 2015 | 46.48 | 46.69 | 46.29 | 46.48 | 702,638 | -0.13(-0.27%) |
May 27, 2015 | 45.98 | 46.78 | 45.81 | 46.61 | 901,962 | +0.73(+1.60%) |
May 26, 2015 | 45.78 | 45.92 | 45.45 | 45.87 | 1,059,811 | -0.19(-0.41%) |
May 22, 2015 | 45.94 | 46.06 | 46.06 | 46.06 | 570,494 | -0.08(-0.17%) |
May 21, 2015 | 46.41 | 46.62 | 46.07 | 46.14 | 702,327 | -0.32(-0.68%) |
May 20, 2015 | 46.21 | 46.57 | 46.03 | 46.45 | 822,250 | +0.32(+0.68%) |
May 19, 2015 | 45.89 | 46.21 | 45.74 | 46.14 | 825,611 | +0.33(+0.73%) |
May 18, 2015 | 44.83 | 45.92 | 44.79 | 45.81 | 873,918 | +0.88(+1.95%) |
May 15, 2015 | 44.12 | 44.95 | 44.12 | 44.93 | 933,271 | +0.89(+2.01%) |
May 14, 2015 | 44.08 | 44.22 | 43.83 | 44.04 | 1,020,596 | +0.15(+0.35%) |
May 13, 2015 | 43.93 | 44.19 | 43.69 | 43.89 | 782,542 | +0.09(+0.19%) |
May 12, 2015 | 43.51 | 44.03 | 43.16 | 43.80 | 787,247 | +0.17(+0.39%) |
May 11, 2015 | 43.42 | 44.16 | 43.28 | 43.63 | 1,975,314 | +0.17(+0.39%) |
May 08, 2015 | 45.57 | 45.81 | 43.05 | 43.46 | 2,373,692 | -2.61(-5.67%) |
May 07, 2015 | 45.69 | 46.32 | 45.55 | 46.08 | 560,818 | +0.27(+0.60%) |
May 06, 2015 | 46.04 | 46.27 | 45.59 | 45.81 | 573,397 | -0.04(-0.09%) |
May 05, 2015 | 46.11 | 46.32 | 45.69 | 45.85 | 377,701 | -0.39(-0.85%) |
May 04, 2015 | 46.28 | 46.58 | 46.21 | 46.24 | 455,909 | -0.04(-0.09%) |
May 01, 2015 | 46.13 | 46.52 | 46.04 | 46.28 | 691,701 | +0.36(+0.78%) |
Apr 30, 2015 | 46.12 | 46.47 | 45.76 | 45.92 | 716,010 | -0.40(-0.86%) |
Apr 29, 2015 | 46.06 | 46.59 | 46.01 | 46.32 | 650,252 | +0.16(+0.35%) |
Apr 28, 2015 | 45.70 | 46.32 | 45.58 | 46.16 | 851,850 | +0.37(+0.80%) |
Apr 27, 2015 | 46.48 | 46.50 | 45.75 | 45.80 | 496,658 | -0.69(-1.48%) |
Apr 24, 2015 | 46.27 | 46.63 | 46.09 | 46.49 | 553,516 | +0.60(+1.32%) |
Apr 23, 2015 | 45.43 | 46.01 | 45.43 | 45.88 | 510,983 | +0.27(+0.60%) |
Apr 22, 2015 | 45.77 | 45.77 | 45.44 | 45.61 | 328,898 | -0.03(-0.07%) |
Apr 21, 2015 | 45.55 | 45.81 | 45.29 | 45.64 | 463,008 | +0.37(+0.83%) |
Apr 20, 2015 | 45.06 | 45.41 | 44.92 | 45.27 | 505,182 | +0.48(+1.06%) |
Apr 17, 2015 | 45.51 | 45.51 | 44.63 | 44.79 | 622,020 | -1.01(-2.21%) |
Apr 16, 2015 | 45.77 | 45.87 | 45.58 | 45.81 | 389,514 | -0.09(-0.20%) |
Apr 15, 2015 | 46.15 | 46.50 | 45.88 | 45.90 | 499,137 | -0.03(-0.06%) |
Apr 14, 2015 | 45.91 | 46.13 | 45.77 | 45.92 | 522,507 | -0.08(-0.17%) |
Apr 13, 2015 | 46.04 | 46.35 | 45.99 | 46.00 | 348,932 | -0.12(-0.26%) |
Apr 10, 2015 | 46.22 | 46.42 | 45.97 | 46.12 | 468,324 | -0.09(-0.18%) |
Apr 09, 2015 | 46.26 | 46.61 | 45.95 | 46.21 | 584,877 | -0.27(-0.59%) |
Apr 08, 2015 | 46.25 | 46.73 | 46.25 | 46.48 | 650,002 | +0.09(+0.18%) |
Apr 07, 2015 | 47.06 | 47.24 | 46.38 | 46.39 | 778,489 | -0.90(-1.91%) |
Apr 06, 2015 | 46.73 | 47.35 | 46.69 | 47.30 | 1,023,453 | +0.09(+0.18%) |
Apr 02, 2015 | 46.59 | 47.21 | 47.21 | 47.21 | 831,497 | +0.45(+0.97%) |
Apr 01, 2015 | 46.70 | 46.84 | 46.03 | 46.76 | 543,552 | -0.09(-0.20%) |
Mar 31, 2015 | 46.41 | 46.95 | 46.35 | 46.85 | 1,084,536 | +0.42(+0.90%) |
Mar 30, 2015 | 45.83 | 46.46 | 45.79 | 46.44 | 592,221 | +0.86(+1.89%) |
Mar 27, 2015 | 44.96 | 45.58 | 44.96 | 45.58 | 542,726 | +0.65(+1.44%) |
Mar 26, 2015 | 44.58 | 45.02 | 44.32 | 44.93 | 485,054 | +0.19(+0.42%) |
Mar 25, 2015 | 45.52 | 45.58 | 44.74 | 44.74 | 501,414 | -0.69(-1.52%) |
Mar 24, 2015 | 45.66 | 45.75 | 45.41 | 45.43 | 460,020 | -0.36(-0.78%) |
Mar 23, 2015 | 46.06 | 46.06 | 45.78 | 45.79 | 360,770 | -0.15(-0.33%) |
Mar 20, 2015 | 46.26 | 46.26 | 45.90 | 45.94 | 1,298,523 | -0.02(-0.04%) |
Mar 19, 2015 | 45.92 | 46.19 | 45.79 | 45.96 | 476,622 | -0.05(-0.11%) |
Mar 18, 2015 | 45.23 | 46.21 | 45.02 | 46.01 | 668,447 | +0.76(+1.68%) |
Mar 17, 2015 | 44.99 | 45.33 | 44.86 | 45.25 | 593,166 | +0.21(+0.47%) |
Mar 16, 2015 | 44.43 | 45.06 | 44.33 | 45.04 | 657,892 | +0.87(+1.97%) |
Mar 13, 2015 | 44.72 | 44.75 | 44.08 | 44.17 | 778,804 | -0.66(-1.48%) |
Mar 12, 2015 | 44.24 | 44.90 | 44.06 | 44.83 | 539,612 | +0.95(+2.17%) |
Mar 11, 2015 | 43.51 | 44.15 | 43.36 | 43.88 | 1,124,828 | -0.09(-0.21%) |
Mar 10, 2015 | 44.68 | 44.68 | 43.97 | 43.97 | 460,886 | -0.99(-2.20%) |
Mar 09, 2015 | 44.70 | 45.09 | 44.66 | 44.97 | 443,304 | +0.09(+0.21%) |
Mar 06, 2015 | 45.15 | 45.27 | 44.63 | 44.87 | 578,469 | -0.41(-0.90%) |
Mar 05, 2015 | 45.38 | 45.44 | 45.11 | 45.28 | 620,056 | +0.04(+0.09%) |
Mar 04, 2015 | 45.75 | 45.78 | 45.19 | 45.24 | 378,518 | -0.54(-1.18%) |
Mar 03, 2015 | 46.19 | 46.19 | 45.69 | 45.78 | 814,374 | -0.51(-1.10%) |