Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.78 | 46.89 | 46.31 | 46.75 | 598,258 | -0.04(-0.10%) |
May 28, 2015 | 46.65 | 46.84 | 46.38 | 46.80 | 278,918 | +0.15(+0.32%) |
May 27, 2015 | 46.66 | 46.91 | 46.62 | 46.65 | 445,284 | -0.01(-0.03%) |
May 26, 2015 | 46.73 | 46.98 | 46.46 | 46.66 | 480,780 | -0.27(-0.58%) |
May 22, 2015 | 46.96 | 46.94 | 46.94 | 46.94 | 226,627 | +0.01(+0.03%) |
May 21, 2015 | 46.95 | 47.28 | 46.58 | 46.92 | 224,530 | -0.22(-0.47%) |
May 20, 2015 | 47.12 | 47.21 | 46.61 | 47.15 | 278,335 | +0.03(+0.06%) |
May 19, 2015 | 46.73 | 47.12 | 46.52 | 47.12 | 245,040 | +0.47(+1.01%) |
May 18, 2015 | 45.88 | 46.73 | 45.87 | 46.64 | 227,588 | +0.80(+1.74%) |
May 15, 2015 | 46.27 | 46.38 | 45.72 | 45.84 | 327,110 | -0.49(-1.05%) |
May 14, 2015 | 46.11 | 46.45 | 46.03 | 46.33 | 209,005 | +0.26(+0.56%) |
May 13, 2015 | 45.76 | 46.21 | 45.53 | 46.07 | 242,951 | +0.25(+0.55%) |
May 12, 2015 | 45.44 | 45.99 | 45.01 | 45.82 | 326,889 | +0.23(+0.50%) |
May 11, 2015 | 44.90 | 45.64 | 44.90 | 45.59 | 381,242 | +0.63(+1.40%) |
May 08, 2015 | 44.79 | 45.09 | 44.45 | 44.96 | 229,641 | +0.32(+0.71%) |
May 07, 2015 | 44.45 | 45.03 | 44.38 | 44.65 | 211,735 | +0.00(+0.00%) |
May 06, 2015 | 44.51 | 44.66 | 44.17 | 44.65 | 382,671 | +0.19(+0.43%) |
May 05, 2015 | 44.51 | 44.97 | 44.37 | 44.45 | 285,343 | -0.20(-0.45%) |
May 04, 2015 | 44.39 | 44.80 | 44.34 | 44.65 | 266,838 | +0.35(+0.78%) |
May 01, 2015 | 44.96 | 45.16 | 44.28 | 44.31 | 276,244 | -0.36(-0.79%) |
Apr 30, 2015 | 45.09 | 45.36 | 44.52 | 44.66 | 452,833 | -0.42(-0.93%) |
Apr 29, 2015 | 44.75 | 45.42 | 44.73 | 45.08 | 329,330 | +0.34(+0.76%) |
Apr 28, 2015 | 44.22 | 44.89 | 44.10 | 44.74 | 331,711 | +0.57(+1.29%) |
Apr 27, 2015 | 44.53 | 44.76 | 43.95 | 44.17 | 286,509 | -0.33(-0.73%) |
Apr 24, 2015 | 44.55 | 44.66 | 44.28 | 44.50 | 429,528 | -0.11(-0.25%) |
Apr 23, 2015 | 44.13 | 44.83 | 43.94 | 44.61 | 443,135 | +0.38(+0.87%) |
Apr 22, 2015 | 43.91 | 44.53 | 43.43 | 44.22 | 572,780 | -0.01(-0.03%) |
Apr 21, 2015 | 44.68 | 45.15 | 44.11 | 44.24 | 492,446 | -0.72(-1.61%) |
Apr 20, 2015 | 45.85 | 46.01 | 44.88 | 44.96 | 495,271 | -0.63(-1.38%) |
Apr 17, 2015 | 45.73 | 45.85 | 45.16 | 45.59 | 426,630 | -0.38(-0.84%) |
Apr 16, 2015 | 45.91 | 46.05 | 45.45 | 45.98 | 384,663 | -0.04(-0.10%) |
Apr 15, 2015 | 45.60 | 46.37 | 45.54 | 46.02 | 377,837 | +0.40(+0.88%) |
Apr 14, 2015 | 45.78 | 45.85 | 45.25 | 45.62 | 243,450 | -0.23(-0.50%) |
Apr 13, 2015 | 45.61 | 46.10 | 45.50 | 45.85 | 150,256 | +0.24(+0.52%) |
Apr 10, 2015 | 45.63 | 45.83 | 45.47 | 45.61 | 188,908 | +0.09(+0.19%) |
Apr 09, 2015 | 45.37 | 45.61 | 45.09 | 45.53 | 226,565 | +0.01(+0.03%) |
Apr 08, 2015 | 45.36 | 45.64 | 45.23 | 45.51 | 182,735 | +0.13(+0.29%) |
Apr 07, 2015 | 45.38 | 45.85 | 45.18 | 45.38 | 245,087 | +0.00(+0.00%) |
Apr 06, 2015 | 45.00 | 45.42 | 44.44 | 45.38 | 285,096 | +0.03(+0.07%) |
Apr 02, 2015 | 44.99 | 45.35 | 45.35 | 45.35 | 190,659 | +0.22(+0.49%) |
Apr 01, 2015 | 45.21 | 45.37 | 44.58 | 45.13 | 268,683 | -0.14(-0.31%) |
Mar 31, 2015 | 45.28 | 45.54 | 45.05 | 45.27 | 291,859 | -0.22(-0.49%) |
Mar 30, 2015 | 45.19 | 45.78 | 45.19 | 45.49 | 240,609 | +0.47(+1.03%) |
Mar 27, 2015 | 44.88 | 45.13 | 44.44 | 45.02 | 307,027 | +0.10(+0.21%) |
Mar 26, 2015 | 44.47 | 44.98 | 44.14 | 44.93 | 380,688 | +0.43(+0.96%) |
Mar 25, 2015 | 45.35 | 45.35 | 44.50 | 44.50 | 220,593 | -0.75(-1.67%) |
Mar 24, 2015 | 45.30 | 45.33 | 44.93 | 45.25 | 251,396 | -0.05(-0.11%) |
Mar 23, 2015 | 45.47 | 45.53 | 44.87 | 45.30 | 196,576 | -0.15(-0.33%) |
Mar 20, 2015 | 45.15 | 45.61 | 44.96 | 45.45 | 968,736 | +0.46(+1.02%) |
Mar 19, 2015 | 45.16 | 45.18 | 44.56 | 44.99 | 192,177 | -0.23(-0.51%) |
Mar 18, 2015 | 45.73 | 46.28 | 44.99 | 45.22 | 291,915 | -0.67(-1.45%) |
Mar 17, 2015 | 45.14 | 45.90 | 45.07 | 45.89 | 249,777 | +0.52(+1.16%) |
Mar 16, 2015 | 45.55 | 45.64 | 45.27 | 45.36 | 368,590 | -0.16(-0.34%) |
Mar 13, 2015 | 45.80 | 45.88 | 45.11 | 45.52 | 289,171 | -0.45(-0.98%) |
Mar 12, 2015 | 45.50 | 45.99 | 45.22 | 45.97 | 247,974 | +0.88(+1.95%) |
Mar 11, 2015 | 44.88 | 45.15 | 44.69 | 45.09 | 252,920 | +0.45(+1.01%) |
Mar 10, 2015 | 44.98 | 45.27 | 44.62 | 44.64 | 230,961 | -0.90(-1.98%) |
Mar 09, 2015 | 45.37 | 45.67 | 45.37 | 45.54 | 196,781 | +0.18(+0.41%) |
Mar 06, 2015 | 45.11 | 46.10 | 45.11 | 45.36 | 443,513 | +0.36(+0.79%) |
Mar 05, 2015 | 44.99 | 45.15 | 44.48 | 45.00 | 219,665 | +0.11(+0.25%) |
Mar 04, 2015 | 45.03 | 45.19 | 44.59 | 44.89 | 219,689 | -0.30(-0.65%) |
Mar 03, 2015 | 45.15 | 45.24 | 45.00 | 45.19 | 520,435 | -0.14(-0.31%) |