Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.14 | 46.14 | 43.76 | 44.08 | 3,032,981 | -2.20(-4.75%) |
May 28, 2015 | 46.38 | 46.40 | 45.97 | 46.28 | 909,495 | -0.12(-0.25%) |
May 27, 2015 | 45.95 | 46.46 | 45.49 | 46.40 | 914,391 | +0.89(+1.95%) |
May 26, 2015 | 46.30 | 46.42 | 45.36 | 45.51 | 720,533 | -0.66(-1.43%) |
May 22, 2015 | 46.62 | 46.17 | 46.17 | 46.17 | 786,688 | -0.53(-1.12%) |
May 21, 2015 | 46.14 | 46.80 | 45.61 | 46.69 | 1,408,258 | +0.82(+1.79%) |
May 20, 2015 | 46.57 | 46.99 | 45.84 | 45.87 | 869,852 | -0.74(-1.59%) |
May 19, 2015 | 46.96 | 47.19 | 46.53 | 46.61 | 954,386 | -0.25(-0.54%) |
May 18, 2015 | 45.86 | 47.00 | 45.84 | 46.86 | 841,660 | +0.87(+1.89%) |
May 15, 2015 | 45.90 | 46.30 | 45.81 | 45.99 | 726,311 | +0.07(+0.16%) |
May 14, 2015 | 46.25 | 46.69 | 45.86 | 45.92 | 1,716,202 | -0.25(-0.53%) |
May 13, 2015 | 46.69 | 46.76 | 45.93 | 46.17 | 1,113,570 | -0.51(-1.08%) |
May 12, 2015 | 46.39 | 46.71 | 46.10 | 46.67 | 690,497 | -0.08(-0.18%) |
May 11, 2015 | 46.93 | 47.04 | 46.60 | 46.76 | 751,408 | -0.16(-0.35%) |
May 08, 2015 | 46.97 | 47.41 | 46.86 | 46.92 | 705,729 | +0.41(+0.89%) |
May 07, 2015 | 45.90 | 46.65 | 45.88 | 46.51 | 607,090 | +0.64(+1.38%) |
May 06, 2015 | 45.92 | 45.92 | 45.33 | 45.87 | 640,019 | +0.18(+0.39%) |
May 05, 2015 | 46.45 | 46.69 | 45.62 | 45.69 | 1,293,694 | -0.89(-1.91%) |
May 04, 2015 | 46.67 | 47.09 | 46.24 | 46.58 | 1,058,812 | -0.09(-0.19%) |
May 01, 2015 | 45.88 | 46.73 | 45.80 | 46.67 | 1,430,000 | +0.57(+1.24%) |
Apr 30, 2015 | 47.20 | 47.70 | 45.97 | 46.10 | 1,757,314 | -1.30(-2.75%) |
Apr 29, 2015 | 48.26 | 48.36 | 47.17 | 47.41 | 1,693,567 | -1.13(-2.34%) |
Apr 28, 2015 | 48.22 | 48.79 | 48.11 | 48.54 | 846,028 | +0.26(+0.54%) |
Apr 27, 2015 | 48.42 | 48.94 | 48.13 | 48.28 | 1,734,012 | +0.10(+0.20%) |
Apr 24, 2015 | 48.74 | 48.93 | 48.03 | 48.18 | 757,465 | -0.62(-1.26%) |
Apr 23, 2015 | 48.05 | 49.02 | 47.91 | 48.80 | 821,929 | +0.51(+1.06%) |
Apr 22, 2015 | 48.57 | 48.57 | 47.99 | 48.29 | 793,242 | -0.18(-0.38%) |
Apr 21, 2015 | 48.27 | 48.75 | 48.14 | 48.47 | 958,371 | +0.35(+0.73%) |
Apr 20, 2015 | 47.35 | 48.31 | 47.35 | 48.12 | 700,468 | +0.95(+2.01%) |
Apr 17, 2015 | 47.08 | 47.32 | 46.88 | 47.17 | 958,144 | -0.14(-0.30%) |
Apr 16, 2015 | 47.06 | 47.40 | 46.68 | 47.32 | 910,987 | +0.27(+0.58%) |
Apr 15, 2015 | 46.88 | 47.25 | 46.69 | 47.04 | 843,362 | +0.25(+0.53%) |
Apr 14, 2015 | 46.32 | 46.87 | 46.22 | 46.80 | 760,531 | +0.13(+0.28%) |
Apr 13, 2015 | 46.60 | 47.28 | 46.60 | 46.67 | 704,299 | -0.09(-0.19%) |
Apr 10, 2015 | 46.47 | 46.83 | 46.40 | 46.76 | 1,075,312 | +0.30(+0.64%) |
Apr 09, 2015 | 46.37 | 46.89 | 46.34 | 46.46 | 901,021 | -0.14(-0.29%) |
Apr 08, 2015 | 46.87 | 46.98 | 46.32 | 46.60 | 1,448,228 | -0.41(-0.86%) |
Apr 07, 2015 | 46.93 | 47.40 | 46.83 | 47.00 | 898,472 | +0.07(+0.16%) |
Apr 06, 2015 | 47.36 | 47.78 | 46.88 | 46.93 | 1,390,134 | -0.66(-1.39%) |
Apr 02, 2015 | 48.77 | 47.59 | 47.59 | 47.59 | 2,326,894 | -1.38(-2.83%) |
Apr 01, 2015 | 49.89 | 49.90 | 48.60 | 48.97 | 1,577,133 | -1.13(-2.26%) |
Mar 31, 2015 | 49.98 | 50.22 | 49.88 | 50.10 | 954,332 | -0.12(-0.23%) |
Mar 30, 2015 | 50.02 | 50.43 | 49.96 | 50.22 | 653,472 | +0.27(+0.53%) |
Mar 27, 2015 | 49.81 | 50.08 | 49.68 | 49.95 | 699,793 | +0.06(+0.12%) |
Mar 26, 2015 | 49.51 | 50.09 | 49.12 | 49.90 | 747,458 | +0.13(+0.27%) |
Mar 25, 2015 | 50.81 | 50.81 | 49.75 | 49.76 | 829,438 | -0.91(-1.80%) |
Mar 24, 2015 | 51.59 | 51.59 | 50.60 | 50.67 | 738,371 | -0.71(-1.39%) |
Mar 23, 2015 | 51.78 | 51.88 | 51.35 | 51.39 | 794,906 | -0.55(-1.06%) |
Mar 20, 2015 | 51.98 | 52.08 | 51.57 | 51.94 | 1,607,863 | -0.16(-0.30%) |
Mar 19, 2015 | 51.92 | 52.48 | 51.87 | 52.09 | 733,098 | -0.01(-0.01%) |
Mar 18, 2015 | 51.64 | 52.22 | 51.13 | 52.10 | 675,562 | +0.39(+0.75%) |
Mar 17, 2015 | 51.43 | 51.85 | 51.40 | 51.71 | 723,267 | +0.32(+0.63%) |
Mar 16, 2015 | 50.91 | 51.46 | 50.68 | 51.39 | 493,557 | +0.71(+1.39%) |
Mar 13, 2015 | 50.73 | 51.02 | 50.36 | 50.68 | 400,411 | -0.14(-0.28%) |
Mar 12, 2015 | 50.55 | 51.04 | 50.47 | 50.82 | 423,197 | +0.34(+0.67%) |
Mar 11, 2015 | 49.67 | 50.50 | 49.59 | 50.49 | 717,423 | +0.70(+1.41%) |
Mar 10, 2015 | 50.01 | 50.23 | 49.55 | 49.79 | 844,623 | -0.61(-1.21%) |
Mar 09, 2015 | 50.30 | 50.58 | 50.18 | 50.39 | 400,667 | +0.16(+0.31%) |
Mar 06, 2015 | 50.08 | 50.72 | 50.04 | 50.24 | 659,526 | -0.09(-0.17%) |
Mar 05, 2015 | 50.34 | 50.43 | 49.92 | 50.33 | 546,445 | -0.00(-0.01%) |
Mar 04, 2015 | 50.51 | 50.58 | 50.14 | 50.33 | 547,026 | -0.25(-0.49%) |
Mar 03, 2015 | 51.34 | 51.42 | 50.44 | 50.58 | 972,697 | -0.86(-1.67%) |