Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.69 | 44.71 | 43.17 | 43.56 | 1,772,199 | -1.19(-2.66%) |
May 28, 2015 | 46.25 | 46.25 | 44.35 | 44.75 | 2,094,884 | -1.95(-4.18%) |
May 27, 2015 | 46.68 | 47.20 | 46.51 | 46.71 | 597,048 | -0.08(-0.17%) |
May 26, 2015 | 47.26 | 47.33 | 46.54 | 46.79 | 331,292 | -0.83(-1.73%) |
May 22, 2015 | 47.45 | 47.61 | 47.61 | 47.61 | 394,811 | +0.16(+0.33%) |
May 21, 2015 | 47.44 | 48.13 | 47.24 | 47.46 | 837,247 | -0.08(-0.16%) |
May 20, 2015 | 46.91 | 47.57 | 46.69 | 47.53 | 456,958 | +0.45(+0.96%) |
May 19, 2015 | 47.59 | 47.65 | 46.94 | 47.08 | 654,225 | -0.47(-0.99%) |
May 18, 2015 | 46.86 | 47.62 | 46.61 | 47.55 | 546,989 | +0.63(+1.35%) |
May 15, 2015 | 47.29 | 47.57 | 46.47 | 46.92 | 957,010 | -0.76(-1.60%) |
May 14, 2015 | 46.64 | 48.04 | 46.55 | 47.68 | 1,397,579 | +1.15(+2.46%) |
May 13, 2015 | 46.03 | 46.60 | 45.95 | 46.54 | 918,605 | +0.73(+1.59%) |
May 12, 2015 | 45.79 | 45.99 | 45.36 | 45.81 | 932,690 | +0.02(+0.04%) |
May 11, 2015 | 45.62 | 46.13 | 45.41 | 45.79 | 834,121 | +0.17(+0.38%) |
May 08, 2015 | 45.68 | 46.07 | 45.31 | 45.62 | 923,155 | +0.13(+0.29%) |
May 07, 2015 | 45.62 | 45.82 | 45.32 | 45.49 | 759,318 | -0.26(-0.57%) |
May 06, 2015 | 45.78 | 45.88 | 44.86 | 45.74 | 1,149,822 | +0.05(+0.11%) |
May 05, 2015 | 46.54 | 47.30 | 45.60 | 45.69 | 1,226,889 | -0.96(-2.06%) |
May 04, 2015 | 47.61 | 48.21 | 46.61 | 46.65 | 1,281,059 | -0.80(-1.68%) |
May 01, 2015 | 46.65 | 47.72 | 46.53 | 47.45 | 1,444,557 | +0.84(+1.80%) |
Apr 30, 2015 | 46.51 | 47.40 | 45.97 | 46.61 | 1,954,561 | -0.36(-0.77%) |
Apr 29, 2015 | 44.58 | 47.25 | 44.39 | 46.97 | 3,098,869 | +2.37(+5.32%) |
Apr 28, 2015 | 42.45 | 44.76 | 40.83 | 44.60 | 3,077,524 | +2.45(+5.81%) |
Apr 27, 2015 | 41.55 | 42.52 | 41.52 | 42.15 | 1,863,818 | +0.67(+1.61%) |
Apr 24, 2015 | 41.38 | 41.51 | 40.90 | 41.49 | 606,757 | +0.10(+0.25%) |
Apr 23, 2015 | 41.01 | 41.55 | 40.76 | 41.38 | 706,886 | +0.19(+0.46%) |
Apr 22, 2015 | 41.42 | 41.74 | 40.60 | 41.19 | 1,131,025 | -0.48(-1.14%) |
Apr 21, 2015 | 42.21 | 42.26 | 41.49 | 41.67 | 627,788 | -0.36(-0.84%) |
Apr 20, 2015 | 42.44 | 42.56 | 41.94 | 42.02 | 633,496 | -0.16(-0.37%) |
Apr 17, 2015 | 42.39 | 42.49 | 41.89 | 42.18 | 909,209 | -0.42(-0.98%) |
Apr 16, 2015 | 43.03 | 43.03 | 42.45 | 42.59 | 895,249 | -0.49(-1.15%) |
Apr 15, 2015 | 42.18 | 43.37 | 42.08 | 43.09 | 1,236,236 | +1.16(+2.77%) |
Apr 14, 2015 | 41.94 | 42.03 | 41.46 | 41.93 | 493,147 | -0.06(-0.14%) |
Apr 13, 2015 | 42.46 | 42.46 | 41.97 | 41.99 | 655,969 | -0.55(-1.30%) |
Apr 10, 2015 | 41.86 | 42.65 | 41.85 | 42.54 | 717,664 | +0.42(+0.99%) |
Apr 09, 2015 | 41.83 | 42.18 | 41.67 | 42.13 | 633,309 | +0.16(+0.37%) |
Apr 08, 2015 | 42.09 | 42.22 | 41.58 | 41.97 | 559,826 | -0.09(-0.21%) |
Apr 07, 2015 | 42.20 | 42.44 | 41.81 | 42.06 | 758,401 | -0.24(-0.57%) |
Apr 06, 2015 | 41.27 | 42.55 | 41.27 | 42.30 | 1,377,649 | +0.86(+2.07%) |
Apr 02, 2015 | 41.81 | 41.44 | 41.44 | 41.44 | 1,161,801 | -0.41(-0.97%) |
Apr 01, 2015 | 42.11 | 42.37 | 41.76 | 41.85 | 867,763 | -0.39(-0.92%) |
Mar 31, 2015 | 42.04 | 42.44 | 41.96 | 42.24 | 714,407 | +0.05(+0.12%) |
Mar 30, 2015 | 41.18 | 42.49 | 41.10 | 42.19 | 720,734 | +1.12(+2.72%) |
Mar 27, 2015 | 40.96 | 41.26 | 40.60 | 41.07 | 512,653 | +0.11(+0.27%) |
Mar 26, 2015 | 40.65 | 41.07 | 40.46 | 40.96 | 640,302 | +0.20(+0.49%) |
Mar 25, 2015 | 41.27 | 41.27 | 40.68 | 40.76 | 691,601 | -0.52(-1.26%) |
Mar 24, 2015 | 41.69 | 41.85 | 40.89 | 41.28 | 1,001,133 | -0.55(-1.30%) |
Mar 23, 2015 | 41.49 | 42.01 | 41.49 | 41.82 | 764,077 | +0.37(+0.90%) |
Mar 20, 2015 | 41.45 | 41.55 | 40.76 | 41.45 | 1,036,998 | +0.29(+0.72%) |
Mar 19, 2015 | 41.42 | 41.48 | 40.87 | 41.16 | 785,220 | -0.45(-1.08%) |
Mar 18, 2015 | 41.20 | 41.67 | 40.73 | 41.61 | 968,952 | +0.26(+0.63%) |
Mar 17, 2015 | 40.76 | 41.38 | 40.73 | 41.35 | 843,118 | +0.25(+0.61%) |
Mar 16, 2015 | 40.93 | 41.12 | 40.72 | 41.10 | 1,403,039 | +0.24(+0.59%) |
Mar 13, 2015 | 40.92 | 40.93 | 40.30 | 40.85 | 649,053 | -0.29(-0.72%) |
Mar 12, 2015 | 41.00 | 41.38 | 40.63 | 41.15 | 962,808 | +0.37(+0.91%) |
Mar 11, 2015 | 40.20 | 40.81 | 39.80 | 40.78 | 779,657 | +0.35(+0.86%) |
Mar 10, 2015 | 40.48 | 40.58 | 39.68 | 40.43 | 835,499 | -0.25(-0.62%) |
Mar 09, 2015 | 40.67 | 40.86 | 40.28 | 40.68 | 627,601 | +0.16(+0.41%) |
Mar 06, 2015 | 40.77 | 41.37 | 40.26 | 40.52 | 670,212 | -0.55(-1.35%) |
Mar 05, 2015 | 40.88 | 41.13 | 40.53 | 41.07 | 540,518 | +0.16(+0.40%) |
Mar 04, 2015 | 41.07 | 41.28 | 40.55 | 40.91 | 812,233 | -0.37(-0.90%) |
Mar 03, 2015 | 40.95 | 41.43 | 40.78 | 41.28 | 669,126 | +0.42(+1.04%) |