Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.75 | 47.01 | 46.41 | 46.72 | 1,479,983 | -0.08(-0.17%) |
May 28, 2015 | 46.59 | 46.94 | 46.33 | 46.80 | 674,304 | +0.15(+0.32%) |
May 27, 2015 | 46.66 | 46.90 | 46.53 | 46.65 | 815,112 | +0.13(+0.28%) |
May 26, 2015 | 46.65 | 46.65 | 46.21 | 46.52 | 696,370 | -0.25(-0.54%) |
May 22, 2015 | 46.79 | 46.77 | 46.77 | 46.77 | 724,929 | -0.13(-0.28%) |
May 21, 2015 | 47.03 | 47.03 | 46.55 | 46.90 | 564,200 | -0.07(-0.15%) |
May 20, 2015 | 46.87 | 47.34 | 46.75 | 46.97 | 689,032 | +0.08(+0.17%) |
May 19, 2015 | 46.89 | 47.06 | 46.60 | 46.90 | 1,350,554 | -0.07(-0.15%) |
May 18, 2015 | 46.35 | 47.07 | 46.35 | 46.97 | 926,156 | +0.31(+0.66%) |
May 15, 2015 | 45.89 | 46.74 | 45.89 | 46.66 | 2,258,327 | +0.81(+1.76%) |
May 14, 2015 | 45.64 | 46.10 | 45.59 | 45.85 | 1,194,089 | +0.49(+1.09%) |
May 13, 2015 | 45.65 | 45.85 | 45.24 | 45.36 | 965,171 | -0.16(-0.35%) |
May 12, 2015 | 45.53 | 45.63 | 45.05 | 45.52 | 1,483,935 | -0.24(-0.52%) |
May 11, 2015 | 45.81 | 46.31 | 45.57 | 45.75 | 1,272,155 | -0.17(-0.36%) |
May 08, 2015 | 46.62 | 47.16 | 45.52 | 45.92 | 1,646,344 | -0.34(-0.74%) |
May 07, 2015 | 46.13 | 46.75 | 46.10 | 46.26 | 948,833 | +0.27(+0.59%) |
May 06, 2015 | 46.13 | 46.35 | 45.51 | 45.99 | 835,640 | -0.15(-0.32%) |
May 05, 2015 | 47.08 | 47.08 | 46.00 | 46.14 | 861,735 | -1.03(-2.18%) |
May 04, 2015 | 46.98 | 47.77 | 46.93 | 47.17 | 1,063,051 | +0.19(+0.41%) |
May 01, 2015 | 46.66 | 47.19 | 46.08 | 46.97 | 1,236,675 | +0.41(+0.89%) |
Apr 30, 2015 | 47.55 | 47.59 | 46.19 | 46.56 | 1,697,533 | -0.94(-1.98%) |
Apr 29, 2015 | 47.40 | 47.56 | 46.84 | 47.50 | 1,275,544 | -0.21(-0.44%) |
Apr 28, 2015 | 47.20 | 47.85 | 47.11 | 47.71 | 695,001 | +0.33(+0.70%) |
Apr 27, 2015 | 48.28 | 48.59 | 47.21 | 47.38 | 1,014,220 | -0.71(-1.48%) |
Apr 24, 2015 | 47.77 | 48.64 | 47.77 | 48.09 | 737,138 | +0.19(+0.40%) |
Apr 23, 2015 | 47.69 | 48.31 | 47.65 | 47.90 | 812,997 | +0.21(+0.44%) |
Apr 22, 2015 | 48.01 | 48.01 | 47.39 | 47.69 | 799,698 | -0.09(-0.18%) |
Apr 21, 2015 | 48.00 | 48.37 | 47.46 | 47.77 | 1,265,097 | -0.19(-0.40%) |
Apr 20, 2015 | 47.61 | 48.50 | 47.61 | 47.97 | 757,554 | +0.47(+0.98%) |
Apr 17, 2015 | 47.50 | 48.06 | 47.34 | 47.50 | 757,484 | -0.22(-0.46%) |
Apr 16, 2015 | 47.89 | 48.03 | 47.17 | 47.72 | 1,123,722 | -0.22(-0.46%) |
Apr 15, 2015 | 48.18 | 48.64 | 47.94 | 47.94 | 586,889 | -0.13(-0.27%) |
Apr 14, 2015 | 48.05 | 48.32 | 47.98 | 48.07 | 615,887 | +0.18(+0.37%) |
Apr 13, 2015 | 48.53 | 48.62 | 47.90 | 47.90 | 839,490 | -0.57(-1.18%) |
Apr 10, 2015 | 48.21 | 48.83 | 48.07 | 48.47 | 1,232,290 | +0.40(+0.82%) |
Apr 09, 2015 | 48.16 | 48.20 | 47.67 | 48.07 | 898,157 | -0.16(-0.33%) |
Apr 08, 2015 | 48.47 | 48.56 | 48.03 | 48.23 | 958,419 | -0.22(-0.45%) |
Apr 07, 2015 | 49.05 | 49.07 | 48.38 | 48.45 | 664,007 | -0.68(-1.38%) |
Apr 06, 2015 | 48.74 | 49.44 | 48.57 | 49.13 | 577,510 | +0.61(+1.25%) |
Apr 02, 2015 | 48.89 | 48.52 | 48.52 | 48.52 | 954,208 | -0.40(-0.83%) |
Apr 01, 2015 | 48.25 | 48.98 | 47.65 | 48.93 | 1,358,138 | +0.60(+1.24%) |
Mar 31, 2015 | 48.25 | 48.96 | 48.12 | 48.33 | 1,188,046 | -0.02(-0.04%) |
Mar 30, 2015 | 48.20 | 48.55 | 47.90 | 48.35 | 727,927 | +0.33(+0.70%) |
Mar 27, 2015 | 47.84 | 48.48 | 47.65 | 48.01 | 861,615 | +0.28(+0.59%) |
Mar 26, 2015 | 47.94 | 48.29 | 47.50 | 47.73 | 857,715 | -0.39(-0.80%) |
Mar 25, 2015 | 48.72 | 49.08 | 48.12 | 48.12 | 1,373,088 | -0.56(-1.16%) |
Mar 24, 2015 | 49.07 | 49.43 | 48.57 | 48.68 | 1,104,666 | -0.50(-1.02%) |
Mar 23, 2015 | 49.04 | 49.63 | 49.01 | 49.18 | 1,072,362 | -0.01(-0.02%) |
Mar 20, 2015 | 48.76 | 49.29 | 48.57 | 49.19 | 1,985,155 | +0.67(+1.38%) |
Mar 19, 2015 | 48.59 | 49.26 | 48.37 | 48.52 | 1,184,291 | -0.25(-0.50%) |
Mar 18, 2015 | 47.36 | 49.26 | 47.28 | 48.77 | 1,951,026 | +1.38(+2.91%) |
Mar 17, 2015 | 47.08 | 47.53 | 46.94 | 47.39 | 1,188,236 | +0.23(+0.48%) |
Mar 16, 2015 | 46.48 | 47.68 | 46.48 | 47.16 | 1,802,557 | +0.95(+2.05%) |
Mar 13, 2015 | 46.69 | 46.69 | 45.73 | 46.21 | 931,598 | -0.67(-1.42%) |
Mar 12, 2015 | 46.15 | 47.21 | 46.15 | 46.88 | 1,516,507 | +0.98(+2.13%) |
Mar 11, 2015 | 46.83 | 46.98 | 45.88 | 45.90 | 1,928,342 | -0.92(-1.97%) |
Mar 10, 2015 | 46.93 | 47.48 | 46.67 | 46.82 | 963,915 | -0.25(-0.52%) |
Mar 09, 2015 | 46.85 | 47.42 | 46.82 | 47.07 | 1,044,952 | +0.26(+0.56%) |
Mar 06, 2015 | 47.94 | 47.94 | 46.60 | 46.81 | 1,255,974 | -1.59(-3.28%) |
Mar 05, 2015 | 48.16 | 48.65 | 48.07 | 48.39 | 940,370 | +0.37(+0.78%) |
Mar 04, 2015 | 48.33 | 48.52 | 47.70 | 48.02 | 1,488,396 | -0.50(-1.02%) |
Mar 03, 2015 | 48.31 | 48.59 | 47.86 | 48.52 | 1,282,548 | +0.17(+0.34%) |