Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.62 | 44.76 | 43.77 | 44.18 | 236,881 | -0.44(-0.99%) |
May 28, 2015 | 44.43 | 44.78 | 44.22 | 44.62 | 192,579 | +0.09(+0.19%) |
May 27, 2015 | 43.99 | 44.59 | 43.74 | 44.53 | 250,975 | +0.65(+1.48%) |
May 26, 2015 | 44.11 | 44.53 | 43.58 | 43.89 | 233,100 | -0.45(-1.02%) |
May 22, 2015 | 44.58 | 44.34 | 44.34 | 44.34 | 134,705 | -0.37(-0.82%) |
May 21, 2015 | 44.87 | 45.10 | 44.40 | 44.70 | 160,549 | -0.31(-0.68%) |
May 20, 2015 | 45.43 | 45.43 | 44.80 | 45.01 | 173,615 | -0.32(-0.71%) |
May 19, 2015 | 45.10 | 45.46 | 44.78 | 45.34 | 245,090 | +0.30(+0.66%) |
May 18, 2015 | 44.18 | 45.16 | 44.02 | 45.04 | 234,476 | +0.94(+2.13%) |
May 15, 2015 | 44.89 | 44.97 | 43.66 | 44.10 | 379,202 | -0.79(-1.77%) |
May 14, 2015 | 44.90 | 45.01 | 44.56 | 44.89 | 187,434 | +0.21(+0.48%) |
May 13, 2015 | 44.55 | 44.87 | 44.12 | 44.68 | 135,820 | +0.09(+0.21%) |
May 12, 2015 | 44.35 | 44.77 | 44.20 | 44.58 | 371,338 | +0.11(+0.25%) |
May 11, 2015 | 44.33 | 44.63 | 44.12 | 44.47 | 140,280 | +0.05(+0.11%) |
May 08, 2015 | 44.81 | 44.81 | 44.08 | 44.43 | 144,683 | -0.10(-0.22%) |
May 07, 2015 | 44.62 | 45.37 | 44.19 | 44.53 | 239,387 | -0.20(-0.46%) |
May 06, 2015 | 44.44 | 44.80 | 43.95 | 44.73 | 381,312 | +0.38(+0.87%) |
May 05, 2015 | 43.41 | 45.57 | 43.09 | 44.35 | 364,584 | +0.93(+2.14%) |
May 04, 2015 | 42.61 | 43.44 | 42.57 | 43.42 | 192,845 | +0.83(+1.94%) |
May 01, 2015 | 42.61 | 42.96 | 42.24 | 42.59 | 226,446 | +0.12(+0.28%) |
Apr 30, 2015 | 42.99 | 44.58 | 42.15 | 42.47 | 307,463 | -0.90(-2.07%) |
Apr 29, 2015 | 43.18 | 44.31 | 42.27 | 43.37 | 423,708 | +0.37(+0.85%) |
Apr 28, 2015 | 45.02 | 45.13 | 42.17 | 43.00 | 403,787 | -1.72(-3.85%) |
Apr 27, 2015 | 44.91 | 45.63 | 44.28 | 44.72 | 247,990 | -0.06(-0.13%) |
Apr 24, 2015 | 45.57 | 45.57 | 44.55 | 44.78 | 156,872 | -0.64(-1.41%) |
Apr 23, 2015 | 45.23 | 45.62 | 44.89 | 45.42 | 98,143 | -0.05(-0.11%) |
Apr 22, 2015 | 45.17 | 45.76 | 44.70 | 45.47 | 108,860 | +0.25(+0.55%) |
Apr 21, 2015 | 45.57 | 45.78 | 45.00 | 45.22 | 70,388 | -0.12(-0.27%) |
Apr 20, 2015 | 45.16 | 45.82 | 44.71 | 45.35 | 109,586 | +0.33(+0.73%) |
Apr 17, 2015 | 45.28 | 45.43 | 44.78 | 45.02 | 131,068 | -0.77(-1.68%) |
Apr 16, 2015 | 45.69 | 46.11 | 45.16 | 45.79 | 82,184 | -0.05(-0.11%) |
Apr 15, 2015 | 45.08 | 46.22 | 44.91 | 45.84 | 163,479 | +0.76(+1.68%) |
Apr 14, 2015 | 45.46 | 45.46 | 44.70 | 45.08 | 135,379 | -0.48(-1.05%) |
Apr 13, 2015 | 44.99 | 45.85 | 44.87 | 45.56 | 115,299 | +0.53(+1.17%) |
Apr 10, 2015 | 44.82 | 45.17 | 44.55 | 45.03 | 101,209 | +0.39(+0.88%) |
Apr 09, 2015 | 44.45 | 44.93 | 43.90 | 44.64 | 111,997 | +0.20(+0.46%) |
Apr 08, 2015 | 44.12 | 44.70 | 43.92 | 44.43 | 174,733 | +0.23(+0.52%) |
Apr 07, 2015 | 43.95 | 45.21 | 43.68 | 44.20 | 144,785 | +0.18(+0.41%) |
Apr 06, 2015 | 44.34 | 45.74 | 43.88 | 44.02 | 161,668 | -0.76(-1.70%) |
Apr 02, 2015 | 44.32 | 44.78 | 44.78 | 44.78 | 253,818 | +0.37(+0.83%) |
Apr 01, 2015 | 44.95 | 45.07 | 43.98 | 44.41 | 194,434 | -0.70(-1.55%) |
Mar 31, 2015 | 45.44 | 45.65 | 44.85 | 45.11 | 177,538 | -0.60(-1.31%) |
Mar 30, 2015 | 44.68 | 45.98 | 44.61 | 45.71 | 168,461 | +1.25(+2.80%) |
Mar 27, 2015 | 44.15 | 44.54 | 43.59 | 44.47 | 212,091 | +0.21(+0.48%) |
Mar 26, 2015 | 43.89 | 44.28 | 43.24 | 44.25 | 94,939 | +0.37(+0.84%) |
Mar 25, 2015 | 44.54 | 44.54 | 43.71 | 43.89 | 213,014 | -0.66(-1.47%) |
Mar 24, 2015 | 44.43 | 44.76 | 44.20 | 44.54 | 149,456 | +0.15(+0.33%) |
Mar 23, 2015 | 44.31 | 44.63 | 43.75 | 44.40 | 200,114 | +0.05(+0.12%) |
Mar 20, 2015 | 44.46 | 44.79 | 44.28 | 44.35 | 461,817 | +0.14(+0.31%) |
Mar 19, 2015 | 43.84 | 44.28 | 43.36 | 44.21 | 154,960 | +0.26(+0.60%) |
Mar 18, 2015 | 44.20 | 44.64 | 43.48 | 43.95 | 149,763 | -0.51(-1.15%) |
Mar 17, 2015 | 44.08 | 44.56 | 43.83 | 44.46 | 175,418 | +0.11(+0.25%) |
Mar 16, 2015 | 44.57 | 44.63 | 44.00 | 44.35 | 125,752 | +0.10(+0.23%) |
Mar 13, 2015 | 44.57 | 44.76 | 43.75 | 44.24 | 174,681 | -0.32(-0.73%) |
Mar 12, 2015 | 44.08 | 44.70 | 43.52 | 44.57 | 368,597 | +0.96(+2.19%) |
Mar 11, 2015 | 43.16 | 43.74 | 42.79 | 43.61 | 157,319 | +0.42(+0.97%) |
Mar 10, 2015 | 43.61 | 44.25 | 43.16 | 43.19 | 116,594 | -1.07(-2.41%) |
Mar 09, 2015 | 44.12 | 44.57 | 43.93 | 44.26 | 253,091 | +0.13(+0.29%) |
Mar 06, 2015 | 43.83 | 45.21 | 43.83 | 44.13 | 251,931 | +0.12(+0.26%) |
Mar 05, 2015 | 43.81 | 44.39 | 42.96 | 44.02 | 182,046 | +0.20(+0.45%) |
Mar 04, 2015 | 43.65 | 43.98 | 43.77 | 43.82 | 331,913 | +0.05(+0.12%) |
Mar 03, 2015 | 43.66 | 43.98 | 43.40 | 43.77 | 227,559 | -0.05(-0.12%) |