Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.87 | 45.33 | 44.22 | 44.54 | 288,113 | -0.50(-1.10%) |
May 28, 2015 | 45.00 | 46.14 | 44.93 | 45.04 | 291,659 | +0.15(+0.33%) |
May 27, 2015 | 44.35 | 45.63 | 44.35 | 44.89 | 237,655 | +0.56(+1.27%) |
May 26, 2015 | 45.98 | 46.61 | 43.88 | 44.33 | 519,133 | -0.06(-0.13%) |
May 22, 2015 | 45.09 | 44.39 | 44.39 | 44.39 | 218,804 | -0.54(-1.21%) |
May 21, 2015 | 45.07 | 45.97 | 44.89 | 44.93 | 289,666 | -0.31(-0.69%) |
May 20, 2015 | 46.06 | 46.08 | 44.19 | 45.25 | 479,144 | -0.97(-2.11%) |
May 19, 2015 | 46.05 | 46.50 | 45.72 | 46.22 | 156,117 | +0.34(+0.74%) |
May 18, 2015 | 44.89 | 46.06 | 44.89 | 45.88 | 244,138 | +0.96(+2.14%) |
May 15, 2015 | 45.63 | 45.63 | 44.46 | 44.91 | 337,771 | -0.50(-1.09%) |
May 14, 2015 | 45.61 | 45.69 | 44.63 | 45.41 | 332,854 | -0.13(-0.28%) |
May 13, 2015 | 45.55 | 45.93 | 45.10 | 45.54 | 143,059 | +0.05(+0.11%) |
May 12, 2015 | 46.25 | 46.30 | 44.99 | 45.49 | 222,455 | -1.01(-2.18%) |
May 11, 2015 | 46.97 | 47.24 | 46.25 | 46.50 | 285,598 | -0.57(-1.22%) |
May 08, 2015 | 47.27 | 48.35 | 47.05 | 47.07 | 322,279 | -0.03(-0.06%) |
May 07, 2015 | 46.41 | 47.66 | 46.40 | 47.10 | 250,836 | +0.83(+1.79%) |
May 06, 2015 | 45.97 | 46.53 | 45.73 | 46.28 | 248,650 | +0.26(+0.57%) |
May 05, 2015 | 46.25 | 46.89 | 45.89 | 46.01 | 270,217 | -0.56(-1.21%) |
May 04, 2015 | 46.49 | 47.39 | 46.49 | 46.58 | 241,515 | +0.00(+0.00%) |
May 01, 2015 | 45.88 | 46.75 | 45.65 | 46.58 | 348,854 | +1.04(+2.29%) |
Apr 30, 2015 | 46.59 | 46.94 | 45.47 | 45.54 | 363,118 | -1.25(-2.66%) |
Apr 29, 2015 | 46.95 | 47.59 | 46.00 | 46.78 | 397,676 | -0.45(-0.95%) |
Apr 28, 2015 | 47.35 | 48.00 | 46.41 | 47.23 | 272,693 | +0.08(+0.16%) |
Apr 27, 2015 | 48.45 | 49.24 | 46.85 | 47.15 | 557,373 | -1.03(-2.14%) |
Apr 24, 2015 | 50.36 | 52.45 | 47.07 | 48.18 | 1,663,539 | -3.81(-7.34%) |
Apr 23, 2015 | 49.65 | 52.46 | 48.93 | 52.00 | 1,251,891 | +2.82(+5.74%) |
Apr 22, 2015 | 50.35 | 50.60 | 48.91 | 49.18 | 493,735 | -0.97(-1.94%) |
Apr 21, 2015 | 50.52 | 50.55 | 49.81 | 50.15 | 337,009 | -0.34(-0.67%) |
Apr 20, 2015 | 49.73 | 50.66 | 49.30 | 50.49 | 336,025 | +0.91(+1.84%) |
Apr 17, 2015 | 50.38 | 50.75 | 48.95 | 49.58 | 279,729 | -1.18(-2.32%) |
Apr 16, 2015 | 49.84 | 51.13 | 49.32 | 50.75 | 280,914 | +1.28(+2.60%) |
Apr 15, 2015 | 49.19 | 50.10 | 49.03 | 49.47 | 188,698 | +0.20(+0.41%) |
Apr 14, 2015 | 49.86 | 50.03 | 48.55 | 49.26 | 251,593 | -0.82(-1.63%) |
Apr 13, 2015 | 49.71 | 50.17 | 49.57 | 50.08 | 174,475 | +0.53(+1.06%) |
Apr 10, 2015 | 49.43 | 50.04 | 49.33 | 49.56 | 106,420 | +0.40(+0.81%) |
Apr 09, 2015 | 49.28 | 49.69 | 48.69 | 49.16 | 149,955 | -0.40(-0.80%) |
Apr 08, 2015 | 48.84 | 49.83 | 48.84 | 49.56 | 155,365 | +0.84(+1.72%) |
Apr 07, 2015 | 49.45 | 49.73 | 48.61 | 48.72 | 191,180 | -0.69(-1.40%) |
Apr 06, 2015 | 49.45 | 50.03 | 49.27 | 49.41 | 121,494 | -0.50(-0.99%) |
Apr 02, 2015 | 49.46 | 49.91 | 49.91 | 49.91 | 188,178 | +0.57(+1.16%) |
Apr 01, 2015 | 48.91 | 49.62 | 48.50 | 49.33 | 204,739 | +0.24(+0.50%) |
Mar 31, 2015 | 49.62 | 49.92 | 48.64 | 49.09 | 229,158 | -0.77(-1.54%) |
Mar 30, 2015 | 49.76 | 50.43 | 49.12 | 49.86 | 369,890 | +0.30(+0.61%) |
Mar 27, 2015 | 49.54 | 50.46 | 49.22 | 49.56 | 196,127 | +0.03(+0.06%) |
Mar 26, 2015 | 49.86 | 49.86 | 48.67 | 49.53 | 218,261 | -0.43(-0.86%) |
Mar 25, 2015 | 50.89 | 51.05 | 49.76 | 49.95 | 320,534 | -0.80(-1.57%) |
Mar 24, 2015 | 50.91 | 51.08 | 50.67 | 50.75 | 268,467 | -0.16(-0.31%) |
Mar 23, 2015 | 51.40 | 51.84 | 50.81 | 50.91 | 398,897 | -0.54(-1.06%) |
Mar 20, 2015 | 51.94 | 51.95 | 51.37 | 51.45 | 371,074 | -0.12(-0.23%) |
Mar 19, 2015 | 51.28 | 51.77 | 51.18 | 51.57 | 219,025 | +0.26(+0.51%) |
Mar 18, 2015 | 51.78 | 52.21 | 50.46 | 51.31 | 360,931 | -0.48(-0.92%) |
Mar 17, 2015 | 52.34 | 53.08 | 51.57 | 51.78 | 589,072 | +0.90(+1.78%) |
Mar 16, 2015 | 51.37 | 51.44 | 50.62 | 50.88 | 227,205 | -0.11(-0.21%) |
Mar 13, 2015 | 50.94 | 51.68 | 50.34 | 50.99 | 226,297 | +0.20(+0.40%) |
Mar 12, 2015 | 49.93 | 50.98 | 49.93 | 50.78 | 237,743 | +1.05(+2.11%) |
Mar 11, 2015 | 50.15 | 50.32 | 49.23 | 49.73 | 219,764 | -0.29(-0.58%) |
Mar 10, 2015 | 50.02 | 50.35 | 49.19 | 50.02 | 330,643 | -0.16(-0.31%) |
Mar 09, 2015 | 50.34 | 50.87 | 50.01 | 50.18 | 263,868 | -0.06(-0.12%) |
Mar 06, 2015 | 50.93 | 51.05 | 50.10 | 50.24 | 318,246 | -0.86(-1.68%) |
Mar 05, 2015 | 51.19 | 51.56 | 50.57 | 51.09 | 275,160 | +0.13(+0.25%) |
Mar 04, 2015 | 50.63 | 51.08 | 50.40 | 50.97 | 370,020 | +0.02(+0.04%) |
Mar 03, 2015 | 51.60 | 51.60 | 50.59 | 50.95 | 370,008 | -0.60(-1.17%) |